NASDAQ : AUUD
Auddia Inc. — Price history
Technology · Software - Application · United States
Last price 0.79815 USD (Nov 2, 2026, 2:45 PM EST) · Market cap 4.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Auddia Inc. (AUUD) closed at 0.8042 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7999 | 0.8299 | 0.786 | 0.8042 | 34,522 | +0.49% |
| 2026-10-30 | 0.83 | 0.83 | 0.78 | 0.8003 | 84,164 | -5.23% |
| 2026-10-29 | 0.838 | 0.8802 | 0.82 | 0.8445 | 29,053 | +0.32% |
| 2026-10-28 | 0.8715 | 0.8928 | 0.765 | 0.8418 | 156,073 | -4.92% |
| 2026-10-27 | 0.9069 | 0.9274 | 0.85 | 0.8854 | 244,258 | -5.47% |
| 2026-10-26 | 0.92 | 0.9453 | 0.8926 | 0.9366 | 69,224 | -1.58% |
| 2026-10-23 | 0.955 | 0.9637 | 0.9111 | 0.9516 | 56,446 | +2.31% |
| 2026-10-22 | 0.95 | 0.9582 | 0.9201 | 0.9301 | 83,807 | -2.16% |
| 2026-10-21 | 0.95 | 0.9893 | 0.9312 | 0.9506 | 72,498 | +2.11% |
| 2026-10-20 | 0.98 | 0.9993 | 0.9261 | 0.931 | 311,393 | -7.82% |
| 2026-10-19 | 0.985 | 1.02 | 0.98 | 1.01 | 89,430 | +3.58% |
| 2026-10-16 | 1.02 | 1.02 | 0.97 | 0.9751 | 80,403 | -3.46% |
| 2026-10-15 | 1.03 | 1.056 | 0.99 | 1.01 | 98,746 | -3.81% |
| 2026-10-14 | 1.02 | 1.06 | 0.98 | 1.05 | 61,847 | +1.94% |
| 2026-10-13 | 0.99 | 1.1 | 0.9872 | 1.03 | 510,479 | +0.98% |
| 2026-10-12 | 1.09 | 1.09 | 0.9901 | 1.02 | 72,088 | -3.77% |
| 2026-10-09 | 0.99 | 1.07 | 0.9485 | 1.06 | 144,360 | +10.35% |
| 2026-10-08 | 1.08 | 1.08 | 0.9401 | 0.9606 | 181,044 | -8.51% |
| 2026-10-07 | 1.13 | 1.15 | 1.03 | 1.05 | 237,929 | -8.70% |
| 2026-10-06 | 1.15 | 1.2 | 1.09 | 1.15 | 751,820 | -13.53% |
| 2026-10-05 | 1.3 | 1.41 | 1.28 | 1.33 | 699,186 | +9.92% |
| 2026-10-02 | 1.24 | 1.31 | 1.19 | 1.21 | 257,363 | -1.63% |
| 2026-10-01 | 1.21 | 1.25 | 1.175 | 1.23 | 209,713 | +4.24% |
| 2026-09-30 | 1.16 | 1.21 | 1.15 | 1.18 | 182,440 | -1.67% |
| 2026-09-29 | 1.2 | 1.26 | 1.19 | 1.2 | 262,079 | -0.83% |
| 2026-09-28 | 1.11 | 1.26 | 1.11 | 1.21 | 254,890 | +6.14% |
| 2026-09-25 | 1.21 | 1.251 | 1.12 | 1.14 | 307,757 | -10.94% |
| 2026-09-24 | 1.1 | 1.29 | 1.05 | 1.28 | 1,708,876 | -2.29% |
| 2026-09-23 | 1.4 | 1.75 | 1.2 | 1.31 | 7,703,780 | -1.50% |
| 2026-09-22 | 1.34 | 1.52 | 1.272 | 1.33 | 1,800,534 | -1.48% |
| 2026-09-21 | 1.05 | 1.49 | 1.04 | 1.35 | 7,215,809 | +29.81% |
| 2026-09-18 | 1.05 | 1.06 | 1.02 | 1.04 | 286,232 | +0.00% |
| 2026-09-17 | 1 | 1.06 | 0.9743 | 1.04 | 352,751 | +4.00% |
| 2026-09-16 | 0.989 | 1 | 0.9607 | 1 | 139,492 | +0.00% |
| 2026-09-15 | 1.01 | 1.013 | 0.9801 | 1 | 118,009 | -1.96% |
| 2026-09-14 | 0.9679 | 1.03 | 0.9433 | 1.02 | 421,329 | +3.87% |
| 2026-09-11 | 0.9708 | 0.9833 | 0.9613 | 0.982 | 1,025,846 | +0.22% |
| 2026-09-10 | 0.9891 | 1 | 0.9798 | 0.9798 | 63,196 | -1.03% |
| 2026-09-09 | 0.98 | 1 | 0.961 | 0.99 | 62,301 | -1.00% |
| 2026-09-08 | 1 | 1.013 | 0.9847 | 1 | 117,895 | +0.00% |
| 2026-09-04 | 1.01 | 1.02 | 1 | 1 | 118,970 | +0.00% |
| 2026-09-03 | 1.04 | 1.06 | 1 | 1 | 368,698 | -2.91% |
| 2026-09-02 | 0.96 | 1.07 | 0.96 | 1.03 | 792,339 | +3.11% |
| 2026-09-01 | 0.96 | 1.08 | 0.89 | 0.9989 | 18,924,879 | +1.19% |
| 2026-08-31 | 0.9787 | 0.99 | 0.9685 | 0.9872 | 84,880 | +2.23% |
| 2026-08-28 | 1.01 | 1.01 | 0.9636 | 0.9657 | 102,108 | -3.43% |
| 2026-08-27 | 1.01 | 1.02 | 0.9901 | 1 | 109,746 | +0.00% |
| 2026-08-26 | 0.9703 | 1.02 | 0.9607 | 1 | 266,158 | +3.10% |
| 2026-08-25 | 1 | 1.01 | 0.956 | 0.9699 | 278,553 | -3.97% |
| 2026-08-24 | 1 | 1.02 | 0.98 | 1.01 | 287,192 | -0.98% |
| 2026-08-21 | 1.04 | 1.04 | 1.01 | 1.02 | 154,844 | +0.99% |
| 2026-08-20 | 0.98 | 1.05 | 0.98 | 1.01 | 335,096 | -1.94% |
| 2026-08-19 | 1.03 | 1.058 | 0.98 | 1.03 | 600,361 | -5.50% |
| 2026-08-18 | 1.02 | 1.12 | 0.9902 | 1.09 | 5,503,014 | +12.36% |
| 2026-08-17 | 0.9811 | 1.02 | 0.9223 | 0.9701 | 11,716,032 | -4.89% |
| 2026-08-14 | 1 | 1.04 | 0.9313 | 1.02 | 456,285 | +0.00% |
| 2026-08-13 | 1.04 | 1.09 | 1.02 | 1.02 | 461,055 | -8.11% |
| 2026-08-12 | 1.1 | 1.23 | 1.1 | 1.11 | 813,994 | -11.20% |
| 2026-08-11 | 1.32 | 1.33 | 1.22 | 1.25 | 2,800,818 | -5.30% |
| 2026-08-10 | 1.43 | 1.54 | 1.07 | 1.32 | 136,632,417 | +60.54% |
| 2026-08-07 | 1.02 | 1.02 | 0.8164 | 0.8222 | 388,006 | -13.46% |
| 2026-08-06 | 1.03 | 1.04 | 0.9501 | 0.9501 | 154,825 | -7.76% |
| 2026-08-05 | 1.04 | 1.07 | 1.02 | 1.03 | 77,064 | -1.90% |
| 2026-08-04 | 1.02 | 1.09 | 1.02 | 1.05 | 102,573 | +2.94% |
| 2026-08-03 | 1.02 | 1.05 | 1.02 | 1.02 | 54,491 | +0.00% |
| 2026-07-31 | 1.05 | 1.07 | 1.02 | 1.02 | 96,317 | -2.86% |
| 2026-07-30 | 1.05 | 1.105 | 1.049 | 1.05 | 122,402 | -0.94% |
| 2026-07-29 | 1.05 | 1.1 | 1.05 | 1.06 | 108,670 | -1.85% |
| 2026-07-28 | 1.07 | 1.09 | 1.05 | 1.08 | 154,998 | +0.93% |
| 2026-07-27 | 1.07 | 1.08 | 1.06 | 1.07 | 277,516 | +0.00% |
| 2026-07-24 | 1.06 | 1.11 | 1.06 | 1.07 | 154,310 | +0.94% |
| 2026-07-23 | 1.1 | 1.13 | 1.04 | 1.06 | 622,146 | -7.02% |
| 2026-07-22 | 1.22 | 1.22 | 1.11 | 1.14 | 270,350 | -6.56% |
| 2026-07-21 | 1.21 | 1.235 | 1.19 | 1.22 | 125,849 | +0.83% |
| 2026-07-20 | 1.25 | 1.27 | 1.2 | 1.21 | 180,802 | -3.20% |
| 2026-07-17 | 1.33 | 1.376 | 1.25 | 1.25 | 449,840 | -7.41% |
| 2026-07-16 | 1.35 | 1.4 | 1.3 | 1.35 | 146,713 | -1.46% |
| 2026-07-15 | 1.28 | 1.38 | 1.26 | 1.37 | 172,381 | +6.20% |
| 2026-07-14 | 1.27 | 1.3 | 1.25 | 1.29 | 106,144 | +0.00% |
| 2026-07-13 | 1.32 | 1.32 | 1.255 | 1.29 | 158,151 | -2.27% |
| 2026-07-10 | 1.33 | 1.346 | 1.31 | 1.32 | 89,779 | -2.94% |
| 2026-07-09 | 1.31 | 1.36 | 1.29 | 1.36 | 115,096 | +3.82% |
| 2026-07-08 | 1.26 | 1.35 | 1.181 | 1.31 | 604,327 | +5.65% |
| 2026-07-07 | 1.39 | 1.419 | 1.22 | 1.24 | 485,885 | -13.29% |
| 2026-07-06 | 1.39 | 1.47 | 1.36 | 1.43 | 296,357 | +2.14% |
| 2026-07-02 | 1.36 | 1.43 | 1.34 | 1.4 | 332,761 | +2.94% |
| 2026-07-01 | 1.33 | 1.365 | 1.31 | 1.36 | 367,530 | +0.74% |
| 2026-06-30 | 1.28 | 1.4 | 1.25 | 1.35 | 478,504 | +7.14% |
| 2026-06-29 | 1.3 | 1.3 | 1.22 | 1.26 | 199,732 | -0.79% |
| 2026-06-26 | 1.25 | 1.3 | 1.22 | 1.27 | 193,997 | +0.79% |
| 2026-06-25 | 1.3 | 1.3 | 1.25 | 1.26 | 181,359 | -2.33% |
| 2026-06-24 | 1.29 | 1.31 | 1.26 | 1.29 | 270,348 | -1.53% |
| 2026-06-23 | 1.36 | 1.36 | 1.29 | 1.31 | 249,822 | -5.07% |
| 2026-06-22 | 1.378 | 1.44 | 1.36 | 1.38 | 881,332 | +0.00% |
| 2026-06-18 | 1.32 | 1.4 | 1.31 | 1.38 | 281,884 | +2.99% |
| 2026-06-17 | 1.36 | 1.39 | 1.33 | 1.34 | 312,122 | -2.90% |
| 2026-06-16 | 1.34 | 1.39 | 1.33 | 1.38 | 219,500 | +0.00% |
| 2026-06-15 | 1.31 | 1.42 | 1.31 | 1.38 | 383,905 | +4.55% |
| 2026-06-12 | 1.33 | 1.35 | 1.28 | 1.32 | 370,746 | -3.65% |
| 2026-06-11 | 1.29 | 1.43 | 1.274 | 1.37 | 818,116 | +6.20% |
| 2026-06-10 | 1.29 | 1.357 | 1.25 | 1.29 | 385,999 | -0.77% |
| 2026-06-09 | 1.27 | 1.32 | 1.2 | 1.3 | 517,251 | +0.78% |
| 2026-06-08 | 1.26 | 1.339 | 1.26 | 1.29 | 391,443 | -1.53% |
| 2026-06-05 | 1.475 | 1.485 | 1.27 | 1.31 | 1,280,507 | -11.49% |
| 2026-06-04 | 1.39 | 1.8 | 1.38 | 1.48 | 17,924,199 | +8.03% |
| 2026-06-03 | 1.31 | 1.39 | 1.23 | 1.37 | 750,533 | +4.58% |
| 2026-06-02 | 1.4 | 1.4 | 1.3 | 1.31 | 451,351 | -6.43% |
| 2026-06-01 | 1.4 | 1.455 | 1.37 | 1.4 | 622,977 | -0.71% |
| 2026-05-29 | 1.36 | 1.42 | 1.32 | 1.41 | 479,181 | +2.92% |
| 2026-05-28 | 1.38 | 1.41 | 1.325 | 1.37 | 760,569 | -2.14% |
| 2026-05-27 | 1.49 | 1.49 | 1.38 | 1.4 | 645,817 | -8.50% |
| 2026-05-26 | 1.5 | 1.6 | 1.48 | 1.53 | 556,871 | +2.68% |
| 2026-05-22 | 1.61 | 1.64 | 1.45 | 1.49 | 1,083,820 | -6.88% |
| 2026-05-21 | 1.72 | 1.77 | 1.55 | 1.6 | 4,568,818 | +14.29% |
| 2026-05-20 | 1.47 | 1.57 | 1.37 | 1.4 | 1,622,836 | -12.50% |
| 2026-05-19 | 2.13 | 2.36 | 1.51 | 1.6 | 5,733,793 | -32.49% |
| 2026-05-18 | 2.08 | 2.57 | 1.89 | 2.37 | 30,288,787 | +20.92% |
| 2026-05-15 | 2.09 | 2.28 | 1.74 | 1.96 | 138,627,641 | +60.66% |
| 2026-05-14 | 1.34 | 1.34 | 1.19 | 1.22 | 511,382 | -8.96% |
| 2026-05-13 | 1.33 | 1.37 | 1.29 | 1.34 | 303,529 | +2.29% |