Get the Stockscreener App
0.6717
8.79%
-0.0647
After Hours:
.67
-0.0017
-0.25%
Auddia Inc Stock (AUUD) Price History
The historical daily chart and data for Auddia Inc stock (AUUD), show that the latest closing stock price as of February 12, 2026, is $0.6717.
- Auddia Inc all-time high stock price is $96.90, occurred on April 08, 2024.
- The lowest Auddia Inc stock price recorded was $0.1506 on February 23, 2024. Since then, Auddia Inc's stock price has risen over 346.02% to $0.6717 now.
- The 52-week high stock price for AUUD is $14.60, representing a 2,074% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AUUD is $0.6631, indicating a -1.28% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Auddia Inc (AUUD) stock in the beginning of 2025 was $1.80. The stock closed the year at $0.96, a loss of over -46.67% for the year.
The table below shows more information about AUUD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $0.8097 | $0.6631 | $0.1466 | 198,702.0 | -8.79% |
| Feb 11, 2026 | $0.7989 | $0.7361 | $0.0628 | 79,991.0 | -7.77% |
| Feb 10, 2026 | $0.817 | $0.7911 | $0.0259 | 12,830.0 | -0.20% |
| Feb 09, 2026 | $0.823 | $0.7855 | $0.0375 | 30,352.0 | -0.12% |
| Feb 06, 2026 | $0.8235 | $0.7351 | $0.0884 | 82,471.0 | +4.03% |
| Feb 05, 2026 | $0.838 | $0.7564 | $0.0816 | 83,985.0 | -9.57% |
| Feb 04, 2026 | $0.885 | $0.8513 | $0.0337 | 55,909.0 | -1.67% |
| Feb 03, 2026 | $0.9303 | $0.8514 | $0.0789 | 112,547.0 | -7.87% |
| Feb 02, 2026 | $0.9739 | $0.92 | $0.0539 | 63,660.0 | -1.01% |
| Jan 30, 2026 | $0.965 | $0.9101 | $0.0549 | 55,601.0 | -0.40% |
| Jan 29, 2026 | $1.02 | $0.941 | $0.079 | 43,453.0 | -4.85% |
| Jan 28, 2026 | $1.02 | $0.98 | $0.04 | 92,554.0 | +0.20% |
| Jan 27, 2026 | $1.01 | $0.97 | $0.04 | 59,765.0 | +0.00% |
| Jan 26, 2026 | $1.07 | $0.9901 | $0.0826 | 94,413.0 | -7.41% |
| Jan 23, 2026 | $1.09 | $0.9688 | $0.1212 | 197,131.0 | +9.08% |
| Jan 22, 2026 | $1.02 | $0.9501 | $0.0691 | 153,171.0 | -1.97% |
| Jan 21, 2026 | $1.09 | $0.9508 | $0.1392 | 224,638.0 | -12.93% |
| Jan 20, 2026 | $1.22 | $0.90 | $0.32 | 1,090,173.0 | +24.06% |
| Jan 16, 2026 | $0.9842 | $0.8166 | $0.1676 | 1,030,891.0 | -7.43% |
| Jan 15, 2026 | $1.04 | $0.9408 | $0.0992 | 576,398.0 | +7.85% |
| Jan 14, 2026 | $1.02 | $0.925 | $0.0951 | 45,455.0 | -2.45% |
Auddia Inc Stock (AUUD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Auddia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUUD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Auddia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Auddia Inc Stock (AUUD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $0.9739 | $0.6631 | $0.3108 | 919,149.0 | -29.26% |
| Jan, 2026 | $1.22 | $0.8166 | $0.4034 | 3,964,314.0 | -2.07% |
Auddia Inc Stock (AUUD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.28 | $0.92 | $0.36 | 2,352,250.0 | -0.33% |
| Nov, 2025 | $1.35 | $0.8398 | $0.5102 | 1,128,642.0 | -28.15% |
| Oct, 2025 | $2.43 | $1.22 | $1.21 | 40,865,699.0 | -34.15% |
| Sep, 2025 | $2.55 | $1.85 | $0.70 | 3,009,897.0 | -8.89% |
| Aug, 2025 | $6.28 | $2.12 | $4.16 | 106,547,927.0 | -46.11% |
| Jul, 2025 | $5.92 | $3.93 | $1.99 | 1,706,038.0 | -26.11% |
| Jun, 2025 | $7.29 | $4.00 | $3.29 | 1,395,447.0 | +40.90% |
| May, 2025 | $4.89 | $3.30 | $1.59 | 1,131,256.0 | +23.01% |
| Apr, 2025 | $6.49 | $2.88 | $3.61 | 4,122,179.0 | -17.68% |
| Mar, 2025 | $6.19 | $3.35 | $2.84 | 579,846.4 | -24.86% |
| Feb, 2025 | $14.60 | $4.61 | $9.99 | 5,956,476.8 | -33.76% |
| Jan, 2025 | $10.40 | $7.82 | $2.58 | 313,833.9 | -8.22% |
Auddia Inc Stock (AUUD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.65 | $7.28 | $4.37 | 1,224,161.9 | -11.93% |
| Nov, 2024 | $11.22 | $8.18 | $3.04 | 123,959.9 | +0.94% |
| Oct, 2024 | $12.58 | $9.09 | $3.49 | 172,565.4 | -13.16% |
| Sep, 2024 | $26.86 | $11.05 | $15.81 | 6,738,585.4 | -22.71% |
| Aug, 2024 | $31.62 | $14.11 | $17.51 | 2,325,752.6 | -33.71% |
| Jul, 2024 | $26.35 | $16.32 | $10.03 | 151,972.1 | +32.99% |
| Jun, 2024 | $24.14 | $15.81 | $8.33 | 79,485.6 | -19.17% |
| May, 2024 | $31.96 | $19.55 | $12.41 | 202,298.0 | -26.38% |
| Apr, 2024 | $96.90 | $23.97 | $72.93 | 10,425,573.1 | -15.98% |
| Mar, 2024 | $72.96 | $30.09 | $42.87 | 1,246,071.9 | -51.98% |
| Feb, 2024 | $199.8 | $52.08 | $147.7 | 54,614.6 | -19.20% |
| Jan, 2024 | $119.0 | $83.92 | $35.08 | 3,093.0 | -20.00% |
3.78%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):