Get the Stockscreener App
1.10
3.51%
-0.04
After Hours:
1.10
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 December 12, 2025, is $1.10.
- 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 630.41% to $1.10 now.
- The 52-week high stock price for AUUD is $14.60, representing a 1,228% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for AUUD is $0.8398, indicating a -23.65% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $1.13 | $1.08 | $0.05 | 58,251.0 | -3.51% |
| Dec 11, 2025 | $1.16 | $1.12 | $0.04 | 21,060.0 | -2.56% |
| Dec 10, 2025 | $1.25 | $1.11 | $0.1399 | 197,566.0 | +2.63% |
| Dec 09, 2025 | $1.14 | $1.10 | $0.0401 | 49,722.0 | +0.88% |
| Dec 08, 2025 | $1.13 | $1.10 | $0.03 | 18,923.0 | +0.00% |
| Dec 05, 2025 | $1.14 | $1.10 | $0.04 | 46,600.0 | +0.44% |
| Dec 04, 2025 | $1.13 | $1.09 | $0.04 | 46,966.0 | -1.32% |
| Dec 03, 2025 | $1.15 | $0.964 | $0.1842 | 52,591.0 | +15.64% |
| Dec 02, 2025 | $1.11 | $0.96 | $0.15 | 122,180.0 | -13.53% |
| Dec 01, 2025 | $1.18 | $0.97 | $0.21 | 257,176.0 | +17.53% |
| Nov 28, 2025 | $0.9899 | $0.9303 | $0.0596 | 40,055.0 | +0.30% |
| Nov 26, 2025 | $0.9675 | $0.9298 | $0.0377 | 32,837.0 | +1.91% |
| Nov 25, 2025 | $0.9499 | $0.90 | $0.0499 | 15,471.0 | +5.42% |
| Nov 24, 2025 | $0.9234 | $0.872 | $0.0514 | 33,886.0 | +1.16% |
| Nov 21, 2025 | $0.9548 | $0.8398 | $0.115 | 137,349.0 | -4.51% |
| Nov 20, 2025 | $1.10 | $0.9297 | $0.1713 | 137,924.0 | -12.91% |
| Nov 19, 2025 | $1.10 | $1.04 | $0.055 | 76,900.0 | +0.00% |
| Nov 18, 2025 | $1.11 | $1.05 | $0.06 | 38,248.0 | -5.31% |
| Nov 17, 2025 | $1.20 | $1.13 | $0.07 | 25,081.0 | -3.42% |
| Nov 14, 2025 | $1.22 | $1.16 | $0.0599 | 35,064.0 | -2.50% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.25 | $0.96 | $0.2899 | 929,286.0 | +13.40% |
| 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% |
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% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):