Auddia Inc. (AUUD)
NASDAQ: AUUD · Real-Time Price · USD
1.130
-0.020 (-1.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.100
-0.030 (-2.65%)
After-hours: Dec 5, 2025, 7:44 PM EST
Auddia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -1.74% | 46,600 |
| Dec 4, 2025 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 0.88% | 48,995 |
| Dec 3, 2025 | 0.99 | 1.15 | 0.96 | 1.14 | 1.14 | 15.64% | 53,291 |
| Dec 2, 2025 | 1.11 | 1.11 | 0.96 | 0.99 | 0.99 | -13.53% | 125,345 |
| Dec 1, 2025 | 0.97 | 1.18 | 0.97 | 1.14 | 1.14 | 17.53% | 263,438 |
| Nov 28, 2025 | 0.93 | 0.99 | 0.93 | 0.97 | 0.97 | 0.30% | 40,055 |
| Nov 26, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.91% | 32,846 |
| Nov 25, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.42% | 15,474 |
| Nov 24, 2025 | 0.89 | 0.92 | 0.87 | 0.90 | 0.90 | 1.16% | 34,156 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.84 | 0.89 | 0.89 | -4.51% | 136,794 |
| Nov 20, 2025 | 1.08 | 1.10 | 0.93 | 0.93 | 0.93 | -12.91% | 138,428 |
| Nov 19, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | - | 79,034 |
| Nov 18, 2025 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -5.31% | 38,250 |
| Nov 17, 2025 | 1.19 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 34,022 |
| Nov 14, 2025 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 35,980 |
| Nov 13, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -0.83% | 46,177 |
| Nov 12, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 43,896 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 45,472 |
| Nov 10, 2025 | 1.17 | 1.28 | 1.13 | 1.23 | 1.23 | 6.96% | 87,205 |
| Nov 7, 2025 | 1.10 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 79,366 |
| Nov 6, 2025 | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 74,259 |
| Nov 5, 2025 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | - | 36,081 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 126,020 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -4.44% | 58,464 |
| Oct 31, 2025 | 1.26 | 1.37 | 1.26 | 1.35 | 1.35 | 9.76% | 110,603 |
| Oct 30, 2025 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -6.11% | 170,933 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -6.43% | 119,018 |
| Oct 28, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 67,249 |
| Oct 27, 2025 | 1.47 | 1.48 | 1.41 | 1.44 | 1.44 | -1.37% | 119,206 |
| Oct 24, 2025 | 1.46 | 1.56 | 1.46 | 1.46 | 1.46 | - | 135,506 |
| Oct 23, 2025 | 1.40 | 1.49 | 1.39 | 1.46 | 1.46 | 2.10% | 113,134 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.36 | 1.43 | 1.43 | -5.30% | 345,951 |
| Oct 21, 2025 | 1.74 | 1.74 | 1.50 | 1.51 | 1.51 | -13.22% | 351,489 |
| Oct 20, 2025 | 1.67 | 1.82 | 1.66 | 1.74 | 1.74 | 2.96% | 245,600 |
| Oct 17, 2025 | 1.84 | 1.89 | 1.60 | 1.69 | 1.69 | -18.36% | 879,516 |
| Oct 16, 2025 | 2.22 | 2.43 | 2.03 | 2.07 | 2.07 | 0.98% | 37,562,343 |
| Oct 15, 2025 | 2.06 | 2.12 | 2.01 | 2.05 | 2.05 | -2.38% | 73,484 |
| Oct 14, 2025 | 1.96 | 2.15 | 1.96 | 2.10 | 2.10 | 6.60% | 134,053 |
| Oct 13, 2025 | 1.90 | 1.99 | 1.87 | 1.97 | 1.97 | 3.68% | 23,685 |
| Oct 10, 2025 | 2.05 | 2.07 | 1.89 | 1.90 | 1.90 | -6.86% | 188,602 |
| Oct 9, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 153,556 |
| Oct 8, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 50,117 |
| Oct 7, 2025 | 2.06 | 2.08 | 1.98 | 2.00 | 2.00 | -3.38% | 59,079 |
| Oct 6, 2025 | 2.04 | 2.09 | 1.99 | 2.07 | 2.07 | 1.47% | 94,839 |
| Oct 3, 2025 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | 0.99% | 91,684 |
| Oct 2, 2025 | 2.00 | 2.07 | 1.98 | 2.02 | 2.02 | 1.00% | 40,787 |
| Oct 1, 2025 | 2.04 | 2.04 | 1.97 | 2.00 | 2.00 | -2.44% | 34,001 |
| Sep 30, 2025 | 2.06 | 2.09 | 2.04 | 2.05 | 2.05 | -0.97% | 34,210 |
| Sep 29, 2025 | 2.10 | 2.13 | 2.05 | 2.07 | 2.07 | -1.66% | 59,121 |
| Sep 26, 2025 | 2.13 | 2.15 | 2.04 | 2.11 | 2.11 | -2.55% | 97,123 |