Get the Stockscreener App
1.29
4.44%
-0.06
After Hours:
1.32
0.03
+2.33%
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 November 03, 2025, is $1.29.
- 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 756.57% to $1.29 now.
- The 52-week high stock price for AUUD is $14.60, representing a 1,032% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AUUD is $1.22, indicating a -5.43% decrease from the current share price, occurred on October 30, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.35 | $1.28 | $0.07 | 57,115.0 | -4.44% |
| Oct 31, 2025 | $1.37 | $1.26 | $0.11 | 108,180.0 | +9.76% |
| Oct 30, 2025 | $1.31 | $1.22 | $0.095 | 168,627.0 | -6.11% |
| Oct 29, 2025 | $1.40 | $1.30 | $0.10 | 115,691.0 | -6.43% |
| Oct 28, 2025 | $1.47 | $1.40 | $0.07 | 64,946.0 | -2.78% |
| Oct 27, 2025 | $1.48 | $1.41 | $0.07 | 117,623.0 | -1.37% |
| Oct 24, 2025 | $1.56 | $1.46 | $0.0999 | 124,376.0 | +0.00% |
| Oct 23, 2025 | $1.49 | $1.39 | $0.10 | 110,578.0 | +2.10% |
| Oct 22, 2025 | $1.52 | $1.36 | $0.16 | 342,527.0 | -5.30% |
| Oct 21, 2025 | $1.74 | $1.50 | $0.24 | 301,299.0 | -13.22% |
| Oct 20, 2025 | $1.82 | $1.66 | $0.16 | 227,322.0 | +2.96% |
| Oct 17, 2025 | $1.89 | $1.60 | $0.29 | 857,863.0 | -18.36% |
| Oct 16, 2025 | $2.43 | $2.03 | $0.40 | 37,419,607.0 | +0.98% |
| Oct 15, 2025 | $2.12 | $2.01 | $0.1099 | 72,274.0 | -2.38% |
| Oct 14, 2025 | $2.15 | $1.96 | $0.1868 | 133,907.0 | +6.60% |
| Oct 13, 2025 | $1.99 | $1.87 | $0.12 | 22,466.0 | +3.68% |
| Oct 10, 2025 | $2.07 | $1.89 | $0.176 | 181,800.0 | -6.86% |
| Oct 09, 2025 | $2.10 | $2.02 | $0.08 | 143,043.0 | -2.86% |
| Oct 08, 2025 | $2.10 | $2.00 | $0.10 | 47,006.0 | +5.00% |
| Oct 07, 2025 | $2.08 | $1.98 | $0.10 | 54,224.0 | -3.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.35 | $1.28 | $0.07 | 114,230.0 | -4.44% |
| 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% |
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% |
0.82%
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):