Auddia Inc. (AUUD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AUUD Historical Return
If you invested $1000 in Auddia Inc. (AUUD) since IPO date, it would be worth $0.13 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.12, while $1000 invested 1 year ago would be worth $43.62. This corresponds to total returns of -99.99%, -99.99%, -95.64%, respectively, with annualized returns of -81.19%, -83.46%, -95.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AUUD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.38 | 1.38 | 1.38 | 1.44 | 1.36 | 855,657 |
| June 18, 2026 | 1.32 | 1.38 | 1.38 | 1.4 | 1.31 | 276,935 |
| June 17, 2026 | 1.36 | 1.34 | 1.34 | 1.39 | 1.33 | 303,792 |
| June 16, 2026 | 1.34 | 1.38 | 1.38 | 1.39 | 1.33 | 214,420 |
| June 15, 2026 | 1.31 | 1.38 | 1.38 | 1.4 | 1.31 | 377,330 |
| June 12, 2026 | 1.33 | 1.32 | 1.32 | 1.35 | 1.28 | 340,934 |
| June 11, 2026 | 1.3 | 1.37 | 1.37 | 1.43 | 1.27 | 783,220 |
| June 10, 2026 | 1.29 | 1.29 | 1.29 | 1.36 | 1.25 | 338,999 |
| June 09, 2026 | 1.29 | 1.3 | 1.3 | 1.32 | 1.21 | 502,757 |
| June 08, 2026 | 1.26 | 1.29 | 1.29 | 1.34 | 1.26 | 362,723 |
| June 05, 2026 | 1.48 | 1.31 | 1.31 | 1.49 | 1.27 | 0 |
| June 04, 2026 | 1.39 | 1.48 | 1.48 | 1.8 | 1.38 | 17.86M |
| June 03, 2026 | 1.31 | 1.37 | 1.37 | 1.39 | 1.23 | 727,083 |
| 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 |
AD
