Auddia Inc. (AUUD) NASDAQ

5.06

+1.19(+30.75%)

Updated at April 23 04:00PM

Currency In USD

AUUD Historical Return

If you invested $1000 in Auddia Inc. (AUUD) since IPO date, it would be worth $0.51 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.71, while $1000 invested 1 year ago would be worth $208.92. This corresponds to total returns of -99.95%, -99.93%, -79.11%, respectively, with annualized returns of -76.84%, -76.54%, -79.11%.

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
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
March 06, 2026	5.28	5.05	5.05	5.36	4.93	25,486
March 05, 2026	5.28	5.38	5.38	5.39	5.04	20,123
March 04, 2026	5.15	5.17	5.17	5.34	4.83	23,418
March 03, 2026	5.25	5.12	5.12	5.34	5.11	19,514
March 02, 2026	5.6	5.46	5.46	5.68	5.32	25,914
February 27, 2026	6.02	5.89	5.89	6.09	5.61	23,960
February 26, 2026	6.05	6	6	6.05	5.65	47,957
February 25, 2026	6.63	6.41	6.41	6.77	6.23	55,686
February 24, 2026	6.72	6.93	6.93	7.28	6.38	77,386
February 23, 2026	6.75	6.93	6.93	7.42	6.65	111,786
February 20, 2026	7.42	6.83	6.83	7.56	6.83	124,314
February 19, 2026	8.47	7.77	7.77	8.47	6.56	535,549
February 18, 2026	10.01	7.98	7.98	10.43	7.07	15.15M
February 17, 2026	5.15	5.84	5.84	6.44	4.7	1.54M
February 13, 2026	4.79	4.71	4.71	4.97	4.7	8,316
February 12, 2026	5.12	4.7	4.7	5.67	4.64	28,415
February 11, 2026	5.42	5.15	5.15	5.59	5.15	11,478
February 10, 2026	5.6	5.59	5.59	5.72	5.54	1,971
February 09, 2026	5.6	5.6	5.6	5.76	5.5	4,343
February 06, 2026	5.33	5.61	5.61	5.76	5.15	11,900
February 05, 2026	5.87	5.39	5.39	5.87	5.29	12,403
February 04, 2026	6.18	5.96	5.96	6.2	5.96	8,301
February 03, 2026	6.44	6.06	6.06	6.51	5.96	16,132
February 02, 2026	6.61	6.58	6.58	6.82	6.44	9,171
January 30, 2026	6.58	6.65	6.65	6.76	6.37	8,049
January 29, 2026	7.14	6.67	6.67	7.14	6.59	7,164
January 28, 2026	7.07	7	7	7.14	6.86	15,371