Get the Stockscreener App
1.53
2.68%
0.04
Pre-market:
1.48
-0.05
-3.27%
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 26, 2026, is $1.53.
- 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 915.94% to $1.53 now.
- The 52-week high stock price for AUUD is $56.13, representing a 3,569% increase from the current share price, occurred on June 27, 2025.
- The 52-week low stock price for AUUD is $1.16, indicating a -24.18% decrease from the current share price, occurred on May 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $1.60 | $1.48 | $0.12 | 528,110.0 | +2.68% |
| May 22, 2026 | $1.64 | $1.45 | $0.19 | 1,018,938.0 | -6.88% |
| May 21, 2026 | $1.77 | $1.55 | $0.22 | 4,496,178.0 | +14.29% |
| May 20, 2026 | $1.57 | $1.37 | $0.20 | 1,586,209.0 | -12.50% |
| May 19, 2026 | $2.36 | $1.51 | $0.85 | 5,409,077.0 | -32.49% |
| May 18, 2026 | $2.57 | $1.89 | $0.6799 | 29,732,828.0 | +20.92% |
| May 15, 2026 | $2.28 | $1.74 | $0.54 | 137,684,269.0 | +60.66% |
| May 14, 2026 | $1.34 | $1.19 | $0.15 | 501,829.0 | -8.96% |
| May 13, 2026 | $1.37 | $1.29 | $0.08 | 294,961.0 | +2.29% |
| May 12, 2026 | $1.34 | $1.16 | $0.18 | 1,144,982.0 | +6.50% |
| May 11, 2026 | $1.44 | $1.22 | $0.2194 | 578,115.0 | -15.75% |
| May 08, 2026 | $1.57 | $1.46 | $0.11 | 342,661.0 | -7.01% |
| May 07, 2026 | $1.63 | $1.48 | $0.15 | 407,375.0 | -6.55% |
| May 06, 2026 | $1.74 | $1.65 | $0.09 | 255,762.0 | -1.18% |
| May 05, 2026 | $1.88 | $1.62 | $0.26 | 466,830.0 | -8.11% |
| May 04, 2026 | $1.95 | $1.73 | $0.22 | 695,899.0 | +1.65% |
| May 01, 2026 | $1.92 | $1.75 | $0.17 | 721,076.0 | +4.00% |
| Apr 30, 2026 | $1.81 | $1.64 | $0.17 | 950,665.0 | +3.55% |
| Apr 29, 2026 | $1.75 | $1.59 | $0.16 | 874,073.0 | -2.31% |
| Apr 28, 2026 | $1.84 | $1.59 | $0.25 | 4,664,500.0 | +15.33% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $2.57 | $1.16 | $1.41 | 186,393,209.0 | -12.57% |
| Apr, 2026 | $10.10 | $1.46 | $8.64 | 96,550,773.0 | -59.98% |
| Mar, 2026 | $7.62 | $3.93 | $3.69 | 571,324.5 | -32.50% |
| Feb, 2026 | $11.47 | $5.11 | $6.37 | 14,698,499.7 | -11.40% |
| Jan, 2026 | $9.39 | $6.29 | $3.11 | 514,846.0 | -2.07% |
Auddia Inc Stock (AUUD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.86 | $7.08 | $2.77 | 305,487.0 | -0.33% |
| Nov, 2025 | $10.40 | $6.47 | $3.93 | 146,576.9 | -28.15% |
| Oct, 2025 | $18.71 | $9.39 | $9.32 | 5,307,233.6 | -34.15% |
| Sep, 2025 | $19.63 | $14.25 | $5.39 | 390,895.7 | -8.89% |
| Aug, 2025 | $48.36 | $16.32 | $32.03 | 13,837,393.1 | -46.11% |
| Jul, 2025 | $45.58 | $30.26 | $15.32 | 221,563.4 | -26.11% |
| Jun, 2025 | $56.13 | $30.80 | $25.33 | 181,226.9 | +40.90% |
| May, 2025 | $37.65 | $25.42 | $12.24 | 146,916.4 | +23.01% |
| Apr, 2025 | $49.97 | $22.18 | $27.80 | 535,347.9 | -17.68% |
| Mar, 2025 | $47.67 | $25.80 | $21.88 | 75,304.7 | -24.86% |
| Feb, 2025 | $112.4 | $35.53 | $76.92 | 773,568.4 | -33.76% |
| Jan, 2025 | $80.10 | $60.21 | $19.88 | 40,757.7 | -8.22% |
Auddia Inc Stock (AUUD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $89.67 | $56.04 | $33.63 | 158,982.1 | -11.93% |
| Nov, 2024 | $86.39 | $63.00 | $23.39 | 16,098.7 | +0.94% |
| Oct, 2024 | $96.87 | $69.98 | $26.89 | 22,411.1 | -13.16% |
| Sep, 2024 | $206.8 | $85.09 | $121.7 | 875,141.0 | -22.71% |
| Aug, 2024 | $243.5 | $108.6 | $134.8 | 302,045.8 | -33.71% |
| Jul, 2024 | $202.9 | $125.7 | $77.22 | 19,736.6 | +32.99% |
| Jun, 2024 | $185.9 | $121.7 | $64.14 | 10,322.8 | -19.17% |
| May, 2024 | $246.1 | $150.5 | $95.56 | 26,272.5 | -26.38% |
| Apr, 2024 | $746.1 | $184.6 | $561.6 | 1,353,970.5 | -15.98% |
| Mar, 2024 | $561.8 | $231.7 | $330.1 | 161,827.5 | -51.98% |
| Feb, 2024 | $1,538.1 | $401.0 | $1,137.0 | 7,092.8 | -19.20% |
| Jan, 2024 | $916.3 | $646.2 | $270.1 | 401.7 | -20.00% |
4.87%
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):