Auddia Inc. (AUUD) Charts

$4.54

$0.1 (-2.16%)
Last update: 01:00 PM EST
Day's range
$4.46
Day's range
$5.92

5 DAY PERFORMANCE

-20.67%

1 MONTH PERFORMANCE

+1.93%

3 MONTH PERFORMANCE

+18.70%

6 MONTH PERFORMANCE

-46.58%

YEAR-TO-DATE PERFORMANCE

-45.10%

1 YEAR PERFORMANCE

-72.00%

Auddia Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $4.64 $4.54 (-2.16%) $5.92 $4.11 399.73 K $2.06 M
07/02/2025 $4.75 $4.64 (-2.32%) $5.39 $4.55 89.05 K $2.11 M
07/01/2025 $5.35 $4.53 (-15.33%) $5.52 $4.49 76.76 K $2.06 M
06/30/2025 $5.95 $5.65 (-5.04%) $6.32 $5.65 109.80 K $2.57 M
06/27/2025 $5.05 $6.00 (18.81%) $7.29 $4.78 735.70 K $2.73 M
06/26/2025 $4.36 $4.51 (3.44%) $4.78 $4.15 50.93 K $2.05 M
06/25/2025 $4.40 $4.35 (-1.14%) $4.40 $4.34 7.53 K $1.98 M
06/24/2025 $4.29 $4.34 (1.17%) $4.54 $4.26 15.10 K $1.97 M
06/23/2025 $4.35 $4.29 (-1.38%) $4.49 $4.11 22.44 K $1.95 M
06/20/2025 $4.67 $4.68 (0.21%) $5.05 $4.53 15.14 K $2.13 M
06/18/2025 $4.58 $4.85 (5.9%) $4.88 $4.58 7.24 K $2.20 M
06/17/2025 $4.79 $4.63 (-3.34%) $5.06 $4.53 10.80 K $2.10 M
06/16/2025 $4.56 $4.83 (5.92%) $4.90 $4.52 11.55 K $2.20 M
06/13/2025 $5.04 $4.51 (-10.52%) $5.20 $4.50 24.16 K $2.05 M
06/12/2025 $5.26 $5.07 (-3.61%) $5.31 $5.05 20.10 K $2.30 M
06/11/2025 $5.23 $5.34 (2.1%) $5.41 $5.04 21.10 K $2.43 M
06/10/2025 $5.20 $5.24 (0.77%) $5.30 $5.04 23.61 K $2.38 M
06/09/2025 $5.00 $5.19 (3.8%) $5.40 $4.75 54.92 K $2.36 M
06/06/2025 $4.70 $5.08 (8.09%) $5.08 $4.70 52.81 K $2.31 M
06/05/2025 $4.85 $4.72 (-2.68%) $5.00 $4.43 68.90 K $2.15 M
06/04/2025 $4.67 $4.79 (2.57%) $4.88 $4.47 63.80 K $2.18 M
06/03/2025 $4.44 $4.67 (5.18%) $4.68 $4.35 76.10 K $2.12 M
06/02/2025 $4.00 $4.29 (7.25%) $4.43 $4.00 22.70 K $1.95 M
05/30/2025 $4.09 $4.01 (-1.96%) $4.20 $3.90 24.98 K $1.82 M
05/29/2025 $4.22 $4.09 (-3.08%) $4.22 $4.05 11.40 K $1.86 M
05/28/2025 $4.23 $4.20 (-0.71%) $4.34 $4.01 17.81 K $1.91 M
05/27/2025 $4.31 $4.28 (-0.7%) $4.44 $4.14 18.80 K $1.95 M
05/23/2025 $4.34 $4.26 (-1.84%) $4.48 $4.03 39.90 K $1.94 M
05/22/2025 $3.90 $4.38 (12.31%) $4.48 $3.90 38.50 K $1.99 M
05/21/2025 $4.20 $4.10 (-2.38%) $4.34 $4.10 17.64 K $1.86 M
05/20/2025 $4.38 $4.30 (-1.83%) $4.45 $4.11 26.35 K $1.95 M
05/19/2025 $4.35 $4.34 (-0.23%) $4.59 $4.03 82.20 K $1.97 M
05/16/2025 $4.28 $4.45 (3.97%) $4.89 $4.28 173.52 K $2.02 M
05/15/2025 $3.95 $4.20 (6.33%) $4.28 $3.82 65.52 K $1.91 M
05/14/2025 $3.93 $3.92 (-0.25%) $4.00 $3.82 27.44 K $1.78 M
05/13/2025 $3.95 $3.94 (-0.25%) $4.05 $3.71 36.00 K $1.79 M
05/12/2025 $4.15 $3.87 (-6.75%) $4.21 $3.74 95.77 K $1.76 M
05/09/2025 $3.79 $4.05 (6.86%) $4.73 $3.61 196.90 K $1.84 M
05/08/2025 $3.61 $3.79 (4.99%) $3.80 $3.46 39.77 K $14.86 M
05/07/2025 $3.57 $3.65 (2.24%) $3.85 $3.47 82.61 K $14.31 M
05/06/2025 $3.50 $3.51 (0.29%) $3.58 $3.33 7.44 K $13.76 M
05/05/2025 $3.41 $3.58 (4.99%) $3.60 $3.36 23.74 K $14.04 M
05/02/2025 $3.44 $3.40 (-1.16%) $3.53 $3.30 19.11 K $13.33 M
05/01/2025 $3.36 $3.45 (2.68%) $3.70 $3.32 103.10 K $13.53 M
04/30/2025 $3.21 $3.26 (1.56%) $3.38 $3.06 26.00 K $12.78 M
04/29/2025 $3.30 $3.31 (0.3%) $3.40 $3.17 36.30 K $12.98 M
04/28/2025 $3.37 $3.32 (-1.48%) $3.43 $3.25 18.80 K $13.02 M
04/25/2025 $3.43 $3.37 (-1.75%) $3.55 $3.26 44.95 K $13.21 M
04/24/2025 $3.34 $3.46 (3.59%) $3.54 $3.30 62.20 K $13.56 M
04/23/2025 $3.90 $3.36 (-13.85%) $4.05 $3.28 183.63 K $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 48.10 K $16.47 M
04/16/2025 $4.74 $4.54 (-4.22%) $4.75 $4.36 49.34 K $17.80 M
04/15/2025 $4.45 $4.81 (8.09%) $5.25 $4.41 277.30 K $18.86 M
04/14/2025 $4.19 $4.35 (3.82%) $4.63 $4.01 47.40 K $17.05 M
04/11/2025 $3.91 $4.11 (5.12%) $4.20 $3.85 80.27 K $16.11 M
04/10/2025 $3.99 $4.02 (0.75%) $4.29 $3.83 50.70 K $15.76 M
04/09/2025 $3.92 $4.05 (3.32%) $4.10 $3.65 103.82 K $15.88 M
04/08/2025 $4.86 $3.94 (-18.93%) $5.10 $3.87 229.53 K $15.45 M
04/07/2025 $4.70 $3.87 (-17.66%) $4.75 $3.85 66.40 K $15.17 M
04/04/2025 $3.78 $4.90 (29.63%) $5.60 $3.51 203.00 K $19.21 M
04/03/2025 $4.31 $4.01 (-6.96%) $4.31 $3.97 62.89 K $15.72 M