Auddia Inc. (AUUD)
NASDAQ: AUUD
· Real-Time Price · USD
2.29
-0.18 (-7.29%)
At close: Aug 18, 2025, 3:59 PM
2.21
-3.49%
Pre-market: Aug 19, 2025, 05:03 AM EDT
AUUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.41 | 2.49 | 2.26 | 2.26 | 2.26 | -8.50% | 133,139 |
| Aug 15, 2025 | 2.48 | 2.59 | 2.46 | 2.47 | 2.47 | 0.41% | 112,904 |
| Aug 14, 2025 | 2.43 | 2.79 | 2.43 | 2.46 | 2.46 | -15.75% | 304,048 |
| Aug 13, 2025 | 2.50 | 3.05 | 2.18 | 2.92 | 2.92 | 10.19% | 578,700 |
| Aug 12, 2025 | 2.96 | 2.96 | 2.55 | 2.65 | 2.65 | -12.83% | 783,369 |
| Aug 11, 2025 | 3.51 | 3.78 | 2.92 | 3.04 | 3.04 | 14.72% | 28,280,134 |
| Aug 8, 2025 | 2.58 | 2.79 | 2.47 | 2.65 | 2.65 | 2.71% | 4,082,737 |
| Aug 7, 2025 | 2.59 | 2.78 | 2.37 | 2.58 | 2.58 | -11.03% | 227,932 |
| Aug 6, 2025 | 3.13 | 3.26 | 2.88 | 2.90 | 2.90 | -20.77% | 336,346 |
| Aug 5, 2025 | 5.66 | 6.28 | 3.50 | 3.66 | 3.66 | -22.95% | 16,602,922 |
| Aug 4, 2025 | 4.26 | 4.75 | 4.10 | 4.75 | 4.75 | 6.50% | 25,614 |
| Aug 1, 2025 | 4.25 | 4.49 | 4.15 | 4.46 | 4.46 | 6.70% | 25,509 |
| Jul 31, 2025 | 4.45 | 4.45 | 4.05 | 4.18 | 4.18 | -8.13% | 38,441 |
| Jul 30, 2025 | 4.72 | 4.72 | 4.44 | 4.55 | 4.55 | -1.52% | 30,408 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.51 | 4.62 | 4.62 | -5.71% | 9,900 |
| Jul 28, 2025 | 4.50 | 5.14 | 4.44 | 4.90 | 4.90 | 8.65% | 85,719 |
| Jul 25, 2025 | 4.55 | 4.55 | 4.31 | 4.51 | 4.51 | -2.17% | 18,616 |
| Jul 24, 2025 | 4.62 | 4.76 | 4.53 | 4.61 | 4.61 | -0.43% | 19,808 |
| Jul 23, 2025 | 4.25 | 4.66 | 4.25 | 4.63 | 4.63 | 9.20% | 58,041 |
| Jul 22, 2025 | 4.19 | 4.34 | 4.15 | 4.24 | 4.24 | 1.19% | 21,400 |