-
5 DAY PERFORMANCE
+9.80% -
1 MONTH PERFORMANCE
-18.60% -
3 MONTH PERFORMANCE
-52.14% -
6 MONTH PERFORMANCE
-58.52% -
YEAR-TO-DATE PERFORMANCE
-91.04% -
1 YEAR PERFORMANCE
-88.59%
Auddia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.55 | $0.57 (2.91%) | $0.58 | $0.54 | 22,399 | $2.25 M |
| 11/20/2024 | $0.56 | $0.56 (0%) | $0.57 | $0.55 | 38,200 | $2.19 M |
| 11/19/2024 | $0.55 | $0.55 (-0.55%) | $0.57 | $0.52 | 30,000 | $2.14 M |
| 11/18/2024 | $0.50 | $0.55 (10.7%) | $0.56 | $0.49 | 257,200 | $2.17 M |
| 11/15/2024 | $0.55 | $0.51 (-6.42%) | $0.55 | $0.48 | 136,234 | $2.00 M |
| 11/14/2024 | $0.55 | $0.57 (2.5%) | $0.58 | $0.54 | 53,900 | $2.22 M |
| 11/13/2024 | $0.59 | $0.56 (-5.51%) | $0.61 | $0.55 | 178,605 | $2.19 M |
| 11/12/2024 | $0.61 | $0.60 (-1.35%) | $0.66 | $0.57 | 146,600 | $2.35 M |
| 11/11/2024 | $0.55 | $0.63 (13.82%) | $0.66 | $0.55 | 712,744 | $2.45 M |
| 11/08/2024 | $0.56 | $0.55 (-1.84%) | $0.56 | $0.53 | 63,500 | $2.16 M |
| 11/07/2024 | $0.58 | $0.55 (-5.11%) | $0.58 | $0.53 | 52,647 | $2.16 M |
| 11/06/2024 | $0.59 | $0.57 (-4.59%) | $0.59 | $0.53 | 73,800 | $2.22 M |
| 11/05/2024 | $0.61 | $0.61 (-0.85%) | $0.61 | $0.58 | 51,885 | $2.37 M |
| 11/04/2024 | $0.59 | $0.59 (0.19%) | $0.59 | $0.58 | 41,792 | $2.31 M |
| 11/01/2024 | $0.56 | $0.58 (3.77%) | $0.60 | $0.56 | 46,300 | $2.27 M |
| 10/31/2024 | $0.60 | $0.57 (-4.57%) | $0.62 | $0.54 | 64,800 | $2.25 M |
| 10/30/2024 | $0.61 | $0.60 (-1.26%) | $0.63 | $0.60 | 47,454 | $2.37 M |
| 10/29/2024 | $0.60 | $0.60 (0.48%) | $0.63 | $0.60 | 18,250 | $2.36 M |
| 10/28/2024 | $0.65 | $0.62 (-5.31%) | $0.65 | $0.60 | 54,518 | $2.42 M |
| 10/25/2024 | $0.63 | $0.63 (0.8%) | $0.65 | $0.59 | 56,813 | $2.48 M |
| 10/24/2024 | $0.70 | $0.66 (-6.04%) | $0.70 | $0.63 | 47,000 | $2.57 M |
| 10/23/2024 | $0.68 | $0.68 (-0.74%) | $0.69 | $0.65 | 40,500 | $2.65 M |
| 10/22/2024 | $0.69 | $0.69 (-0.01%) | $0.69 | $0.66 | 48,100 | $2.70 M |
| 10/21/2024 | $0.69 | $0.69 (-0.3%) | $0.71 | $0.65 | 370,600 | $2.70 M |
| 10/18/2024 | $0.65 | $0.69 (5.38%) | $0.70 | $0.65 | 158,329 | $2.69 M |
| 10/17/2024 | $0.63 | $0.70 (12.12%) | $0.74 | $0.62 | 587,000 | $2.75 M |
| 10/16/2024 | $0.58 | $0.62 (6.91%) | $0.63 | $0.57 | 144,700 | $2.43 M |
| 10/15/2024 | $0.59 | $0.57 (-3.2%) | $0.59 | $0.57 | 97,400 | $2.25 M |
| 10/14/2024 | $0.59 | $0.60 (1.66%) | $0.60 | $0.58 | 101,100 | $2.35 M |
| 10/11/2024 | $0.62 | $0.57 (-8.42%) | $0.62 | $0.53 | 186,100 | $2.24 M |
| 10/10/2024 | $0.59 | $0.59 (0.24%) | $0.63 | $0.59 | 43,154 | $2.33 M |
| 10/09/2024 | $0.60 | $0.60 (-0.65%) | $0.63 | $0.60 | 61,310 | $2.34 M |
| 10/08/2024 | $0.61 | $0.61 (0%) | $0.62 | $0.58 | 109,133 | $2.39 M |
| 10/07/2024 | $0.62 | $0.62 (0.71%) | $0.64 | $0.60 | 129,216 | $2.45 M |
| 10/04/2024 | $0.64 | $0.63 (-1.88%) | $0.64 | $0.62 | 34,782 | $2.46 M |
| 10/03/2024 | $0.63 | $0.64 (1.91%) | $0.64 | $0.60 | 32,600 | $2.51 M |
| 10/02/2024 | $0.63 | $0.62 (-0.93%) | $0.63 | $0.55 | 401,917 | $2.43 M |
| 10/01/2024 | $0.66 | $0.61 (-7.51%) | $0.67 | $0.61 | 162,413 | $2.39 M |
| 09/30/2024 | $0.68 | $0.66 (-3.08%) | $0.69 | $0.65 | 99,754 | $2.59 M |
| 09/27/2024 | $0.69 | $0.67 (-2.86%) | $0.69 | $0.66 | 146,227 | $2.61 M |
| 09/26/2024 | $0.69 | $0.68 (-1%) | $0.73 | $0.68 | 98,528 | $2.68 M |
| 09/25/2024 | $0.72 | $0.68 (-4.91%) | $0.73 | $0.65 | 344,700 | $2.67 M |
| 09/24/2024 | $0.76 | $0.72 (-4.49%) | $0.77 | $0.70 | 304,083 | $2.84 M |
| 09/23/2024 | $0.79 | $0.78 (-1.65%) | $0.81 | $0.76 | 201,401 | $3.05 M |
| 09/20/2024 | $0.82 | $0.81 (-1.22%) | $0.83 | $0.78 | 236,223 | $3.18 M |
| 09/19/2024 | $0.80 | $0.79 (-1.25%) | $0.84 | $0.78 | 143,315 | $3.09 M |
| 09/18/2024 | $0.83 | $0.79 (-4.13%) | $0.84 | $0.78 | 141,500 | $3.10 M |
| 09/17/2024 | $0.78 | $0.84 (8.67%) | $0.85 | $0.78 | 214,948 | $3.30 M |
| 09/16/2024 | $0.76 | $0.78 (2.19%) | $0.81 | $0.76 | 150,800 | $3.04 M |
| 09/13/2024 | $0.77 | $0.77 (0.42%) | $0.79 | $0.74 | 266,200 | $3.03 M |
| 09/12/2024 | $0.74 | $0.79 (6.77%) | $0.83 | $0.74 | 171,723 | $3.10 M |
| 09/11/2024 | $0.77 | $0.76 (-1.27%) | $0.78 | $0.72 | 236,009 | $2.98 M |
| 09/10/2024 | $0.79 | $0.77 (-3.27%) | $0.79 | $0.65 | 309,100 | $3.00 M |
| 09/09/2024 | $0.84 | $0.79 (-5.83%) | $0.85 | $0.78 | 619,100 | $3.10 M |
| 09/06/2024 | $0.92 | $0.84 (-9.14%) | $0.93 | $0.82 | 680,000 | $3.28 M |
| 09/05/2024 | $0.93 | $0.91 (-2.44%) | $0.97 | $0.86 | 1.18 M | $3.57 M |
| 09/04/2024 | $1.08 | $0.92 (-14.56%) | $1.15 | $0.88 | 3.80 M | $3.62 M |
| 09/03/2024 | $1.46 | $1.13 (-22.6%) | $1.58 | $1.07 | 106.02 M | $4.43 M |
| 08/30/2024 | $0.85 | $0.86 (0.67%) | $0.92 | $0.83 | 225,721 | $3.35 M |
| 08/29/2024 | $0.95 | $0.86 (-9.09%) | $0.95 | $0.84 | 239,703 | $3.37 M |
| 08/28/2024 | $1.03 | $0.96 (-7.12%) | $1.03 | $0.93 | 171,100 | $3.75 M |
| 08/27/2024 | $0.99 | $1.02 (3.19%) | $1.04 | $0.95 | 139,600 | $4.00 M |
| 08/26/2024 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.97 | 423,007 | $3.96 M |
| 08/23/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 299,700 | $4.31 M |
| 08/22/2024 | $1.12 | $1.10 (-1.79%) | $1.22 | $1.09 | 445,100 | $4.31 M |
| 08/21/2024 | $1.17 | $1.17 (0%) | $1.24 | $1.07 | 1.02 M | $4.59 M |