Get the Stockscreener App
4.01
1.96%
-0.08
After Hours:
4.21
0.20
+4.99%
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 May 30, 2025, is $4.01.
- 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 2,563% to $4.01 now.
- The 52-week high stock price for AUUD is $31.62, representing a 688.53% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for AUUD is $2.88, indicating a -28.18% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Auddia Inc (AUUD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $4.20 | $3.90 | $0.30 | 24,439.0 | -1.96% |
| May 29, 2025 | $4.22 | $4.05 | $0.17 | 11,249.0 | -2.62% |
| May 28, 2025 | $4.34 | $4.01 | $0.3306 | 17,694.0 | -1.75% |
| May 27, 2025 | $4.44 | $4.14 | $0.3005 | 18,766.0 | +0.35% |
| May 23, 2025 | $4.48 | $4.03 | $0.45 | 38,148.0 | -2.74% |
| May 22, 2025 | $4.48 | $3.90 | $0.5825 | 37,463.0 | +6.83% |
| May 21, 2025 | $4.34 | $4.10 | $0.24 | 17,452.0 | -4.65% |
| May 20, 2025 | $4.45 | $4.11 | $0.34 | 25,406.0 | -0.92% |
| May 19, 2025 | $4.59 | $4.03 | $0.5602 | 82,083.0 | -2.47% |
| May 16, 2025 | $4.89 | $4.28 | $0.61 | 170,353.0 | +5.95% |
| May 15, 2025 | $4.28 | $3.82 | $0.4608 | 65,379.0 | +7.14% |
| May 14, 2025 | $4.00 | $3.82 | $0.1758 | 26,078.0 | -0.51% |
| May 13, 2025 | $4.04 | $3.71 | $0.335 | 35,376.0 | +1.81% |
| May 12, 2025 | $4.21 | $3.74 | $0.4699 | 95,696.0 | -4.44% |
| May 09, 2025 | $4.73 | $3.61 | $1.12 | 191,512.0 | +6.86% |
| May 08, 2025 | $3.80 | $3.46 | $0.34 | 39,268.0 | +3.84% |
| May 07, 2025 | $3.85 | $3.47 | $0.38 | 81,999.0 | +3.99% |
| May 06, 2025 | $3.58 | $3.33 | $0.25 | 7,412.0 | -1.96% |
| May 05, 2025 | $3.60 | $3.36 | $0.235 | 23,651.0 | +5.29% |
| May 02, 2025 | $3.53 | $3.30 | $0.229 | 18,802.0 | -1.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.89 | $3.30 | $1.59 | 1,155,695.0 | +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% |
Auddia Inc Stock (AUUD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $149.2 | $78.67 | $70.51 | 5,464.2 | +27.29% |
| Nov, 2023 | $99.75 | $72.33 | $27.41 | 3,374.3 | +6.10% |
| Oct, 2023 | $159.0 | $72.25 | $86.74 | 7,191.6 | -49.15% |
| Sep, 2023 | $204.0 | $93.50 | $110.5 | 20,767.6 | +6.12% |
| Aug, 2023 | $185.3 | $142.3 | $42.97 | 9,729.5 | -18.14% |
| Jul, 2023 | $191.2 | $157.5 | $33.70 | 14,063.6 | +1.48% |
| Jun, 2023 | $654.5 | $161.5 | $493.0 | 458,480.9 | -3.64% |
| May, 2023 | $276.2 | $161.5 | $114.8 | 6,393.6 | +8.34% |
| Apr, 2023 | $501.5 | $161.5 | $340.0 | 140,838.2 | -44.30% |
| Mar, 2023 | $510.0 | $301.8 | $208.2 | 753.3 | -41.32% |
| Feb, 2023 | $616.2 | $429.2 | $187.0 | 798.6 | -8.33% |
| Jan, 2023 | $654.1 | $408.0 | $246.1 | 1,435.5 | +37.50% |
3.55%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):