Get the Stockscreener App
0.769
4.09%
0.0302
After Hours:
.76
-0.009
-1.17%
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 March 05, 2026, is $0.769.
- 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 410.62% to $0.769 now.
- The 52-week high stock price for AUUD is $7.29, representing a 847.98% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for AUUD is $0.6631, indicating a -13.77% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.77 | $0.7202 | $0.0498 | 124,924.0 | +4.09% |
| Mar 04, 2026 | $0.7623 | $0.69 | $0.0723 | 161,099.0 | +1.05% |
| Mar 03, 2026 | $0.7624 | $0.73 | $0.0324 | 133,363.0 | -6.27% |
| Mar 02, 2026 | $0.8117 | $0.76 | $0.0517 | 179,481.0 | -7.29% |
| Feb 27, 2026 | $0.87 | $0.8009 | $0.0691 | 164,833.0 | -1.81% |
| Feb 26, 2026 | $0.8639 | $0.8067 | $0.0572 | 327,340.0 | -6.47% |
| Feb 25, 2026 | $0.9668 | $0.8901 | $0.0767 | 377,996.0 | -7.46% |
| Feb 24, 2026 | $1.04 | $0.9113 | $0.1273 | 537,612.0 | -0.01% |
| Feb 23, 2026 | $1.06 | $0.95 | $0.11 | 768,922.0 | +1.47% |
| Feb 20, 2026 | $1.07 | $0.9757 | $0.0993 | 824,847.0 | -12.10% |
| Feb 19, 2026 | $1.21 | $0.9377 | $0.2723 | 3,687,398.0 | -2.63% |
| Feb 18, 2026 | $1.49 | $1.01 | $0.4799 | 105,151,239.0 | +36.56% |
| Feb 17, 2026 | $0.9199 | $0.6708 | $0.2491 | 562,175.0 | +24.12% |
| Feb 13, 2026 | $0.71 | $0.672 | $0.038 | 55,639.0 | +0.13% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.8117 | $0.69 | $0.1217 | 723,791.0 | -8.59% |
| Feb, 2026 | $1.49 | $0.6631 | $0.8268 | 113,178,448.0 | -11.40% |
| 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% |
1.83%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):