Auddia Inc. (AUUD) NASDAQ

1.35

+0.0395(+3.02%)

Updated at June 03 02:55PM

Currency In USD

AUUD Historical Return

If you invested $1000 in Auddia Inc. (AUUD) since IPO date, it would be worth $0.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.18, while $1000 invested 1 year ago would be worth $39.16. This corresponds to total returns of -99.99%, -99.98%, -96.08%, respectively, with annualized returns of -81.59%, -82.11%, -96.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AUUD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.37	1.31	1.31	1.4	1.3	412,692
June 01, 2026	1.4	1.4	1.4	1.46	1.37	604,091
May 29, 2026	1.36	1.41	1.41	1.42	1.34	457,476
May 28, 2026	1.38	1.37	1.37	1.41	1.33	749,995
May 27, 2026	1.49	1.4	1.4	1.49	1.38	638,010
May 26, 2026	1.5	1.53	1.53	1.6	1.48	524,305
May 22, 2026	1.61	1.49	1.49	1.64	1.45	1.02M
May 21, 2026	1.72	1.6	1.6	1.77	1.56	4.48M
May 20, 2026	1.47	1.4	1.4	1.57	1.38	1.57M
May 19, 2026	2.13	1.6	1.6	2.36	1.51	5.41M
May 18, 2026	2.08	2.37	2.37	2.57	1.89	29.42M
May 15, 2026	2.09	1.96	1.96	2.28	1.74	137.84M
May 14, 2026	1.34	1.22	1.22	1.34	1.19	504,213
May 13, 2026	1.32	1.34	1.34	1.36	1.29	288,358
May 12, 2026	1.23	1.31	1.31	1.34	1.16	1.14M
May 11, 2026	1.43	1.23	1.23	1.44	1.22	570,901
May 08, 2026	1.57	1.46	1.46	1.57	1.46	342,201
May 07, 2026	1.6	1.57	1.57	1.63	1.48	401,872
May 06, 2026	1.74	1.68	1.68	1.74	1.65	254,105
May 05, 2026	1.88	1.7	1.7	1.88	1.62	464,560
May 04, 2026	1.82	1.85	1.85	1.95	1.73	688,859
May 01, 2026	1.82	1.82	1.82	1.92	1.75	717,265
April 30, 2026	1.66	1.75	1.75	1.81	1.64	945,470
April 29, 2026	1.67	1.69	1.69	1.75	1.59	836,403
April 28, 2026	1.65	1.73	1.73	1.84	1.59	4.65M
April 27, 2026	1.74	1.5	1.5	1.8	1.46	1.45M
April 24, 2026	1.99	1.83	1.83	2.19	1.7	11.69M
April 23, 2026	6.85	5.06	5.06	10.1	4.45	75.73M
April 22, 2026	4.21	3.87	3.87	4.21	3.8	37,416
April 21, 2026	4.45	4.22	4.22	4.45	4.2	21,870
April 20, 2026	4.67	4.53	4.53	4.72	4.41	31,851
April 17, 2026	4.59	4.6	4.6	5.01	4.59	62,821
April 16, 2026	4.59	4.68	4.68	4.68	4.46	24,507
April 15, 2026	4.47	4.65	4.65	4.68	4.37	38,400
April 14, 2026	4	4.54	4.54	4.82	3.95	121,583
April 13, 2026	3.76	3.96	3.96	3.99	3.7	56,162
April 10, 2026	3.73	3.73	3.73	3.98	3.57	36,113
April 09, 2026	3.74	3.8	3.8	3.96	3.31	99,233
April 08, 2026	4.28	3.68	3.68	4.47	3.68	83,134
April 07, 2026	4.74	4.46	4.46	4.77	4.46	38,247
April 06, 2026	4.99	4.76	4.76	4.99	4.76	46,629
April 02, 2026	4.83	5.2	5.2	5.25	4.42	69,432
April 01, 2026	4.41	5.45	5.45	5.53	4.1	215,193
March 31, 2026	4.76	3.98	3.98	4.76	3.57	115,048
March 30, 2026	5.18	4.65	4.65	5.18	4.61	54,004
March 27, 2026	5.82	5.36	5.36	5.82	5.29	20,920
March 26, 2026	5.81	5.7	5.7	5.94	5.57	11,517
March 25, 2026	5.34	5.75	5.75	5.75	5.04	25,458
March 24, 2026	5.49	5.18	5.18	5.49	5.15	7,543
March 23, 2026	5.79	5.49	5.49	5.79	5.39	6,157
March 20, 2026	5.36	5.8	5.8	6.29	5.32	24,859
March 19, 2026	5.88	5.57	5.57	5.93	5.18	15,514
March 18, 2026	6.01	5.86	5.86	6.01	5.55	14,381
March 17, 2026	6.89	5.9	5.9	6.93	5.9	29,857
March 16, 2026	6.21	6.75	6.75	6.87	6.19	44,029
March 13, 2026	6.05	6.24	6.24	6.3	5.84	27,749
March 12, 2026	5.68	6.05	6.05	6.13	5.6	44,190
March 11, 2026	5.74	5.61	5.61	5.88	5.46	59,832
March 10, 2026	5.08	5.6	5.6	5.74	4.69	30,557
March 09, 2026	5.03	5.11	5.11	5.11	4.76	25,088