-
5 DAY PERFORMANCE
-13.77% -
1 MONTH PERFORMANCE
-29.97% -
3 MONTH PERFORMANCE
-30.93% -
6 MONTH PERFORMANCE
-65.46% -
YEAR-TO-DATE PERFORMANCE
-89.28% -
1 YEAR PERFORMANCE
-92.95%
Auddia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.69 | $0.67 (-2.86%) | $0.69 | $0.66 | 146,227 | $1.79 M |
| 09/26/2024 | $0.69 | $0.68 (-1%) | $0.73 | $0.68 | 98,528 | $1.83 M |
| 09/25/2024 | $0.72 | $0.68 (-4.91%) | $0.73 | $0.65 | 344,700 | $1.82 M |
| 09/24/2024 | $0.76 | $0.72 (-4.49%) | $0.77 | $0.70 | 304,083 | $1.94 M |
| 09/23/2024 | $0.79 | $0.78 (-1.65%) | $0.81 | $0.76 | 201,401 | $2.08 M |
| 09/20/2024 | $0.82 | $0.81 (-1.22%) | $0.83 | $0.78 | 236,223 | $2.17 M |
| 09/19/2024 | $0.80 | $0.79 (-1.25%) | $0.84 | $0.78 | 143,315 | $2.11 M |
| 09/18/2024 | $0.83 | $0.79 (-4.13%) | $0.84 | $0.78 | 141,500 | $2.12 M |
| 09/17/2024 | $0.78 | $0.84 (8.67%) | $0.85 | $0.78 | 214,948 | $2.26 M |
| 09/16/2024 | $0.76 | $0.78 (2.19%) | $0.81 | $0.76 | 150,800 | $2.08 M |
| 09/13/2024 | $0.77 | $0.77 (0.42%) | $0.79 | $0.74 | 266,200 | $2.07 M |
| 09/12/2024 | $0.74 | $0.79 (6.77%) | $0.83 | $0.74 | 171,723 | $2.12 M |
| 09/11/2024 | $0.77 | $0.76 (-1.27%) | $0.78 | $0.72 | 236,009 | $2.04 M |
| 09/10/2024 | $0.79 | $0.77 (-3.27%) | $0.79 | $0.65 | 309,100 | $2.05 M |
| 09/09/2024 | $0.84 | $0.79 (-5.83%) | $0.85 | $0.78 | 619,100 | $2.12 M |
| 09/06/2024 | $0.92 | $0.84 (-9.14%) | $0.93 | $0.82 | 680,000 | $2.24 M |
| 09/05/2024 | $0.93 | $0.91 (-2.44%) | $0.97 | $0.86 | 1.18 M | $2.44 M |
| 09/04/2024 | $1.08 | $0.92 (-14.56%) | $1.15 | $0.88 | 3.80 M | $2.47 M |
| 09/03/2024 | $1.46 | $1.13 (-22.6%) | $1.58 | $1.07 | 106.02 M | $3.03 M |
| 08/30/2024 | $0.85 | $0.86 (0.67%) | $0.92 | $0.83 | 225,721 | $2.29 M |
| 08/29/2024 | $0.95 | $0.86 (-9.09%) | $0.95 | $0.84 | 239,703 | $2.30 M |
| 08/28/2024 | $1.03 | $0.96 (-7.12%) | $1.03 | $0.93 | 171,100 | $2.56 M |
| 08/27/2024 | $0.99 | $1.02 (3.19%) | $1.04 | $0.95 | 139,600 | $2.73 M |
| 08/26/2024 | $1.09 | $1.01 (-7.34%) | $1.09 | $0.97 | 423,007 | $2.70 M |
| 08/23/2024 | $1.09 | $1.10 (0.92%) | $1.12 | $1.06 | 299,700 | $2.95 M |
| 08/22/2024 | $1.12 | $1.10 (-1.79%) | $1.22 | $1.09 | 445,100 | $2.95 M |
| 08/21/2024 | $1.17 | $1.17 (0%) | $1.24 | $1.07 | 1.02 M | $3.13 M |
| 08/20/2024 | $1.61 | $1.29 (-19.88%) | $1.86 | $1.04 | 36.26 M | $3.45 M |
| 08/19/2024 | $1.03 | $1.15 (11.65%) | $1.15 | $1.03 | 24,902 | $3.08 M |
| 08/16/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.02 | 6,934 | $2.76 M |
| 08/15/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.04 | 9,525 | $2.78 M |
| 08/14/2024 | $1.11 | $1.04 (-6.31%) | $1.20 | $1.03 | 64,385 | $2.78 M |
| 08/13/2024 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 19,938 | $2.92 M |
| 08/12/2024 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 9,939 | $2.89 M |
| 08/09/2024 | $1.07 | $1.10 (2.8%) | $1.11 | $1.04 | 28,300 | $2.95 M |
| 08/08/2024 | $1.18 | $1.03 (-12.71%) | $1.18 | $1.01 | 101,176 | $2.76 M |
| 08/07/2024 | $1.15 | $1.18 (2.61%) | $1.19 | $1.15 | 20,950 | $3.16 M |
| 08/06/2024 | $1.11 | $1.16 (4.5%) | $1.33 | $1.11 | 74,245 | $3.11 M |
| 08/05/2024 | $1.08 | $1.11 (2.78%) | $1.17 | $1.03 | 58,300 | $2.97 M |
| 08/02/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.08 | 37,000 | $1.31 M |
| 08/01/2024 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.19 | 28,600 | $1.35 M |
| 07/31/2024 | $1.16 | $1.29 (11.21%) | $1.33 | $1.16 | 25,910 | $1.44 M |
| 07/30/2024 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.15 | 47,800 | $1.34 M |
| 07/29/2024 | $1.40 | $1.29 (-7.86%) | $1.47 | $1.28 | 159,202 | $1.44 M |
| 07/26/2024 | $1.32 | $1.45 (9.85%) | $1.49 | $1.31 | 57,619 | $1.62 M |
| 07/25/2024 | $1.30 | $1.41 (8.46%) | $1.45 | $1.27 | 66,300 | $1.57 M |
| 07/24/2024 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.26 | 59,000 | $1.43 M |
| 07/23/2024 | $1.45 | $1.35 (-6.9%) | $1.46 | $1.28 | 113,102 | $1.50 M |
| 07/22/2024 | $1.40 | $1.45 (3.57%) | $1.55 | $1.30 | 429,400 | $1.62 M |
| 07/19/2024 | $1.14 | $1.39 (21.93%) | $1.45 | $1.14 | 309,640 | $1.55 M |
| 07/18/2024 | $1.38 | $1.14 (-17.39%) | $1.44 | $1.10 | 253,626 | $1.27 M |
| 07/17/2024 | $1.23 | $1.38 (12.2%) | $1.38 | $1.14 | 310,200 | $1.54 M |
| 07/16/2024 | $1.12 | $1.21 (8.04%) | $1.26 | $1.10 | 217,816 | $1.35 M |
| 07/15/2024 | $1.05 | $1.09 (3.81%) | $1.15 | $1.03 | 53,400 | $1.21 M |
| 07/12/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 40,523 | $1.27 M |
| 07/11/2024 | $1.10 | $1.13 (2.73%) | $1.13 | $1.03 | 66,401 | $1.26 M |
| 07/10/2024 | $1.00 | $1.07 (7%) | $1.08 | $0.98 | 163,248 | $1.19 M |
| 07/09/2024 | $1.01 | $1.01 (0%) | $1.05 | $1.00 | 44,800 | $1.13 M |
| 07/08/2024 | $1.02 | $1.03 (0.98%) | $1.05 | $0.98 | 36,800 | $1.15 M |
| 07/05/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 51,200 | $1.14 M |
| 07/03/2024 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.99 | 70,200 | $1.11 M |
| 07/02/2024 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 46,244 | $1.13 M |
| 07/01/2024 | $0.96 | $1.00 (4.17%) | $1.02 | $0.96 | 34,530 | $1.11 M |
| 06/28/2024 | $0.95 | $0.97 (2.11%) | $1.05 | $0.93 | 56,187 | $1.08 M |