5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
-7.31%
3 MONTH PERFORMANCE
-25.34%
6 MONTH PERFORMANCE
-48.17%
YEAR-TO-DATE PERFORMANCE
-91.84%
1 YEAR PERFORMANCE
-93.21%
Auddia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.48 | $0.51 (6.31%) | $0.53 | $0.43 | 1.41 M | $2.00 M |
| 12/24/2024 | $0.58 | $0.49 (-15.12%) | $0.58 | $0.48 | 14.80 M | $1.92 M |
| 12/23/2024 | $0.45 | $0.48 (5.28%) | $0.50 | $0.45 | 520,800 | $1.88 M |
| 12/20/2024 | $0.51 | $0.48 (-6.9%) | $0.52 | $0.47 | 229,164 | $1.87 M |
| 12/19/2024 | $0.50 | $0.52 (3.7%) | $0.54 | $0.50 | 449,535 | $2.03 M |
| 12/18/2024 | $0.51 | $0.50 (-2.15%) | $0.55 | $0.50 | 401,939 | $1.96 M |
| 12/17/2024 | $0.54 | $0.52 (-4.17%) | $0.55 | $0.51 | 98,400 | $2.04 M |
| 12/16/2024 | $0.56 | $0.54 (-3.64%) | $0.57 | $0.53 | 40,700 | $2.12 M |
| 12/13/2024 | $0.57 | $0.56 (-2.56%) | $0.57 | $0.55 | 25,347 | $2.18 M |
| 12/12/2024 | $0.57 | $0.56 (-1.32%) | $0.57 | $0.55 | 18,199 | $2.20 M |
| 12/11/2024 | $0.57 | $0.57 (-0.32%) | $0.57 | $0.55 | 36,636 | $2.23 M |
| 12/10/2024 | $0.61 | $0.55 (-9.74%) | $0.62 | $0.55 | 62,100 | $2.16 M |
| 12/09/2024 | $0.60 | $0.60 (-0.4%) | $0.67 | $0.59 | 205,637 | $2.35 M |
| 12/06/2024 | $0.61 | $0.60 (-1.25%) | $0.61 | $0.58 | 26,101 | $2.36 M |
| 12/05/2024 | $0.64 | $0.59 (-6.92%) | $0.64 | $0.58 | 57,317 | $2.32 M |
| 12/04/2024 | $0.65 | $0.64 (-1.82%) | $0.67 | $0.58 | 165,500 | $2.50 M |
| 12/03/2024 | $0.55 | $0.64 (15.98%) | $0.69 | $0.55 | 511,800 | $2.50 M |
| 12/02/2024 | $0.58 | $0.56 (-2.63%) | $0.58 | $0.55 | 24,200 | $2.21 M |
| 11/29/2024 | $0.54 | $0.58 (7.28%) | $0.58 | $0.54 | 30,713 | $2.27 M |
| 11/27/2024 | $0.56 | $0.55 (-1.82%) | $0.58 | $0.52 | 36,009 | $2.16 M |
| 11/26/2024 | $0.56 | $0.55 (-2.1%) | $0.59 | $0.55 | 70,300 | $2.16 M |
| 11/25/2024 | $0.56 | $0.55 (-1.43%) | $0.59 | $0.55 | 34,908 | $2.17 M |
| 11/22/2024 | $0.58 | $0.57 (-1.55%) | $0.59 | $0.56 | 41,746 | $2.24 M |
| 11/21/2024 | $0.55 | $0.57 (2.91%) | $0.58 | $0.54 | 22,400 | $2.22 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 |