5 DAY PERFORMANCE
-3.26%
1 MONTH PERFORMANCE
-15.76%
3 MONTH PERFORMANCE
-59.05%
6 MONTH PERFORMANCE
-66.94%
YEAR-TO-DATE PERFORMANCE
-62.40%
1 YEAR PERFORMANCE
-88.31%
Auddia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.21 | $3.26 (1.56%) | $3.38 | $3.06 | 25,969 | $12.78 M |
| 04/29/2025 | $3.30 | $3.31 (0.3%) | $3.40 | $3.17 | 36,300 | $12.98 M |
| 04/28/2025 | $3.37 | $3.32 (-1.48%) | $3.43 | $3.25 | 18,800 | $13.02 M |
| 04/25/2025 | $3.43 | $3.37 (-1.75%) | $3.55 | $3.26 | 44,948 | $13.21 M |
| 04/24/2025 | $3.34 | $3.46 (3.59%) | $3.54 | $3.30 | 62,200 | $13.56 M |
| 04/23/2025 | $3.90 | $3.36 (-13.85%) | $4.05 | $3.28 | 183,634 | $13.17 M |
| 04/22/2025 | $3.16 | $3.87 (22.47%) | $4.15 | $2.88 | 1.12 M | $15.17 M |
| 04/21/2025 | $4.56 | $3.26 (-28.51%) | $6.49 | $3.00 | 1.41 M | $12.78 M |
| 04/17/2025 | $4.39 | $4.20 (-4.33%) | $4.58 | $3.90 | 48,100 | $16.47 M |
| 04/16/2025 | $4.74 | $4.54 (-4.22%) | $4.75 | $4.36 | 49,341 | $17.80 M |
| 04/15/2025 | $4.45 | $4.81 (8.09%) | $5.25 | $4.41 | 277,300 | $18.86 M |
| 04/14/2025 | $4.19 | $4.35 (3.82%) | $4.63 | $4.01 | 47,401 | $17.05 M |
| 04/11/2025 | $3.91 | $4.11 (5.12%) | $4.20 | $3.85 | 80,266 | $16.11 M |
| 04/10/2025 | $3.99 | $4.02 (0.75%) | $4.29 | $3.83 | 50,700 | $15.76 M |
| 04/09/2025 | $3.92 | $4.05 (3.32%) | $4.10 | $3.65 | 103,824 | $15.88 M |
| 04/08/2025 | $4.86 | $3.94 (-18.93%) | $5.10 | $3.87 | 229,529 | $15.45 M |
| 04/07/2025 | $4.70 | $3.87 (-17.66%) | $4.75 | $3.85 | 66,400 | $15.17 M |
| 04/04/2025 | $3.78 | $4.90 (29.63%) | $5.60 | $3.51 | 203,000 | $19.21 M |
| 04/03/2025 | $4.31 | $4.01 (-6.96%) | $4.31 | $3.97 | 62,892 | $15.72 M |
| 04/02/2025 | $3.87 | $4.32 (11.63%) | $4.56 | $3.86 | 132,247 | $16.94 M |
| 04/01/2025 | $3.80 | $3.87 (1.84%) | $4.09 | $3.40 | 57,840 | $15.17 M |
| 03/31/2025 | $3.47 | $3.96 (14.12%) | $4.00 | $3.35 | 91,394 | $15.52 M |
| 03/28/2025 | $4.04 | $3.70 (-8.42%) | $4.04 | $3.58 | 17,453 | $14.51 M |
| 03/27/2025 | $3.74 | $4.14 (10.7%) | $4.42 | $3.66 | 86,859 | $16.23 M |
| 03/26/2025 | $5.87 | $5.67 (-3.41%) | $5.99 | $5.39 | 25,049 | $1.31 M |
| 03/25/2025 | $5.63 | $5.69 (1.07%) | $6.19 | $5.49 | 81,506 | $1.31 M |
| 03/24/2025 | $5.55 | $5.50 (-0.9%) | $5.61 | $5.18 | 17,576 | $1.27 M |
| 03/21/2025 | $5.16 | $5.72 (10.85%) | $5.93 | $5.16 | 86,659 | $1.32 M |
| 03/20/2025 | $5.23 | $5.24 (0.19%) | $5.42 | $5.10 | 7,155 | $1.21 M |
| 03/19/2025 | $5.17 | $5.27 (1.93%) | $5.44 | $5.02 | 8,900 | $1.22 M |
| 03/18/2025 | $5.19 | $5.01 (-3.47%) | $5.27 | $4.90 | 6,711 | $1.16 M |
| 03/17/2025 | $5.09 | $5.10 (0.2%) | $5.42 | $4.79 | 11,606 | $1.18 M |
| 03/14/2025 | $4.86 | $5.08 (4.53%) | $5.10 | $4.65 | 7,086 | $1.17 M |
| 03/13/2025 | $4.78 | $4.95 (3.56%) | $5.10 | $4.55 | 7,365 | $1.14 M |
| 03/12/2025 | $4.76 | $4.90 (2.94%) | $5.02 | $4.66 | 18,012 | $1.13 M |
| 03/11/2025 | $4.45 | $5.39 (21.12%) | $5.75 | $4.27 | 46,935 | $1.24 M |
| 03/10/2025 | $4.73 | $4.54 (-4.02%) | $4.75 | $4.43 | 9,994 | $1.05 M |
| 03/07/2025 | $4.69 | $4.74 (1.07%) | $4.76 | $4.37 | 11,970 | $717,113 |
| 03/06/2025 | $4.95 | $4.82 (-2.63%) | $4.95 | $4.59 | 6,536 | $729,451 |
| 03/05/2025 | $4.58 | $4.93 (7.64%) | $5.08 | $4.51 | 16,994 | $745,387 |
| 03/04/2025 | $4.76 | $4.73 (-0.63%) | $4.76 | $4.08 | 17,900 | $714,543 |
| 03/03/2025 | $5.12 | $4.82 (-5.86%) | $5.27 | $4.59 | 27,101 | $729,451 |
| 02/28/2025 | $5.19 | $5.27 (1.54%) | $5.27 | $5.10 | 9,273 | $1.22 M |
| 02/27/2025 | $5.52 | $5.12 (-7.25%) | $5.52 | $5.11 | 13,982 | $1.18 M |
| 02/26/2025 | $4.91 | $5.46 (11.2%) | $5.61 | $4.89 | 23,600 | $1.26 M |
| 02/25/2025 | $5.39 | $5.07 (-5.94%) | $5.49 | $4.61 | 39,965 | $1.17 M |
| 02/24/2025 | $6.63 | $5.69 (-14.18%) | $6.63 | $5.44 | 86,788 | $1.31 M |
| 02/21/2025 | $6.97 | $6.50 (-6.74%) | $7.14 | $6.50 | 56,871 | $1.50 M |
| 02/20/2025 | $7.89 | $7.03 (-10.9%) | $7.89 | $6.82 | 143,643 | $1.62 M |
| 02/19/2025 | $10.51 | $8.16 (-22.36%) | $14.60 | $7.65 | 5.36 M | $1.88 M |
| 02/18/2025 | $7.99 | $7.52 (-5.88%) | $8.71 | $7.25 | 11,036 | $1.73 M |
| 02/14/2025 | $8.67 | $8.31 (-4.15%) | $8.84 | $7.74 | 28,307 | $1.92 M |
| 02/13/2025 | $7.65 | $9.32 (21.83%) | $9.77 | $7.31 | 119,112 | $2.15 M |
| 02/12/2025 | $7.62 | $7.59 (-0.39%) | $7.82 | $7.32 | 13,671 | $1.75 M |
| 02/11/2025 | $6.50 | $7.52 (15.69%) | $7.82 | $6.44 | 33,206 | $1.73 M |
| 02/10/2025 | $6.89 | $6.63 (-3.77%) | $7.05 | $6.46 | 9,029 | $1.53 M |
| 02/07/2025 | $7.88 | $6.95 (-11.8%) | $7.88 | $6.63 | 25,331 | $1.60 M |
| 02/06/2025 | $7.82 | $7.85 (0.38%) | $7.99 | $7.68 | 2,512 | $1.81 M |
| 02/05/2025 | $7.82 | $7.78 (-0.51%) | $7.82 | $7.65 | 4,237 | $1.79 M |
| 02/04/2025 | $7.65 | $7.74 (1.18%) | $7.96 | $7.65 | 3,424 | $1.78 M |
| 02/03/2025 | $7.84 | $7.74 (-1.28%) | $7.99 | $7.51 | 4,312 | $1.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
