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 |