Auddia Inc. (AUUD) NASDAQ
5.20
-0.25(-4.59%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.20
-0.25(-4.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.83 | 5.2 | 5.2 | 5.25 | 4.42 | 69,432 |
| April 01, 2026 | 4.41 | 5.45 | 0 | 5.53 | 4.1 | 215,193 |
| March 31, 2026 | 4.76 | 3.98 | 0 | 4.76 | 3.57 | 115,048 |
| March 30, 2026 | 5.18 | 4.65 | 0 | 5.18 | 4.61 | 54,004 |
| March 27, 2026 | 5.82 | 5.36 | 0 | 5.82 | 5.29 | 20,920 |
| March 26, 2026 | 5.81 | 5.7 | 0 | 5.94 | 5.57 | 11,517 |
| March 25, 2026 | 5.34 | 5.75 | 0 | 5.75 | 5.04 | 25,458 |
| March 24, 2026 | 5.49 | 5.18 | 0 | 5.49 | 5.15 | 7,543 |
| March 23, 2026 | 5.79 | 5.49 | 0 | 5.79 | 5.39 | 6,157 |
| March 20, 2026 | 5.36 | 5.8 | 0 | 6.29 | 5.32 | 24,859 |
| March 19, 2026 | 5.88 | 5.57 | 0 | 5.93 | 5.18 | 15,514 |
| March 18, 2026 | 6.01 | 5.86 | 0 | 6.01 | 5.55 | 14,381 |
| March 17, 2026 | 6.89 | 5.9 | 0 | 6.93 | 5.9 | 29,857 |
| March 16, 2026 | 6.21 | 6.75 | 0 | 6.87 | 6.19 | 44,029 |
| March 13, 2026 | 6.05 | 6.24 | 0 | 6.3 | 5.84 | 27,749 |
| March 12, 2026 | 5.68 | 6.05 | 0 | 6.13 | 5.6 | 44,190 |
| March 11, 2026 | 5.74 | 5.61 | 0 | 5.88 | 5.46 | 59,832 |
| March 10, 2026 | 5.08 | 5.6 | 0 | 5.74 | 4.69 | 30,557 |
| March 09, 2026 | 5.03 | 5.11 | 0 | 5.11 | 4.76 | 25,088 |
| March 06, 2026 | 5.28 | 5.05 | 0 | 5.36 | 4.93 | 25,486 |
| March 05, 2026 | 5.28 | 5.38 | 0 | 5.39 | 5.04 | 20,123 |
| March 04, 2026 | 5.15 | 5.17 | 0 | 5.34 | 4.83 | 23,418 |
| March 03, 2026 | 5.25 | 5.12 | 0 | 5.34 | 5.11 | 19,514 |
| March 02, 2026 | 5.6 | 5.46 | 0 | 5.68 | 5.32 | 25,914 |
| February 27, 2026 | 6.02 | 5.89 | 0 | 6.09 | 5.61 | 23,960 |
| February 26, 2026 | 6.05 | 6 | 0 | 6.05 | 5.65 | 47,957 |
| February 25, 2026 | 6.63 | 6.41 | 0 | 6.77 | 6.23 | 55,686 |
| February 24, 2026 | 6.72 | 6.93 | 0 | 7.28 | 6.38 | 77,386 |
| February 23, 2026 | 6.75 | 6.93 | 0 | 7.42 | 6.65 | 111,786 |
| February 20, 2026 | 7.42 | 6.83 | 0 | 7.56 | 6.83 | 124,314 |
| February 19, 2026 | 8.47 | 7.77 | 0 | 8.47 | 6.56 | 535,549 |
| February 18, 2026 | 10.01 | 7.98 | 0 | 10.43 | 7.07 | 15.15M |
| February 17, 2026 | 5.15 | 5.84 | 0 | 6.44 | 4.7 | 1.54M |
| February 13, 2026 | 4.79 | 4.71 | 0 | 4.97 | 4.7 | 8,316 |
| February 12, 2026 | 5.12 | 4.7 | 0 | 5.67 | 4.64 | 28,415 |
| February 11, 2026 | 5.42 | 5.15 | 0 | 5.59 | 5.15 | 11,478 |
| February 10, 2026 | 5.6 | 5.59 | 0 | 5.72 | 5.54 | 1,971 |
| February 09, 2026 | 5.6 | 5.6 | 0 | 5.76 | 5.5 | 4,343 |
| February 06, 2026 | 5.33 | 5.61 | 0 | 5.76 | 5.15 | 11,900 |
| February 05, 2026 | 5.87 | 5.39 | 0 | 5.87 | 5.29 | 12,403 |
| February 04, 2026 | 6.18 | 5.96 | 0 | 6.2 | 5.96 | 8,301 |
| February 03, 2026 | 6.44 | 6.06 | 0 | 6.51 | 5.96 | 16,132 |
| February 02, 2026 | 6.61 | 6.58 | 0 | 6.82 | 6.44 | 9,171 |
| January 30, 2026 | 6.58 | 6.65 | 0 | 6.76 | 6.37 | 8,049 |
| January 29, 2026 | 7.14 | 6.67 | 0 | 7.14 | 6.59 | 7,164 |
| January 28, 2026 | 7.07 | 7 | 0 | 7.14 | 6.86 | 15,371 |
| January 27, 2026 | 7.07 | 7 | 0 | 7.07 | 6.79 | 9,230 |
| January 26, 2026 | 7.49 | 7 | 0 | 7.49 | 6.93 | 13,734 |
| January 23, 2026 | 7 | 7.56 | 0 | 7.63 | 6.78 | 28,600 |
| January 22, 2026 | 6.88 | 6.93 | 0 | 7.14 | 6.65 | 22,400 |
| January 21, 2026 | 7.63 | 7.07 | 0 | 7.63 | 6.66 | 32,272 |
| January 20, 2026 | 6.36 | 8.12 | 0 | 8.54 | 6.3 | 159,800 |
| January 16, 2026 | 6.89 | 6.55 | 0 | 6.89 | 5.72 | 151,371 |
| January 15, 2026 | 7 | 7.07 | 0 | 7.28 | 6.59 | 910,800 |
| January 14, 2026 | 7.14 | 6.56 | 0 | 7.14 | 6.47 | 6,500 |
| January 13, 2026 | 6.79 | 6.72 | 0 | 6.86 | 6.69 | 2,659 |
| January 12, 2026 | 7.07 | 6.79 | 0 | 7.07 | 6.65 | 6,358 |
| January 09, 2026 | 7 | 7 | 0 | 7.28 | 7 | 3,686 |
| January 08, 2026 | 7.14 | 7.14 | 0 | 7.35 | 7 | 6,200 |
| January 07, 2026 | 7.14 | 7.14 | 0 | 7.56 | 7 | 16,300 |