Auddia Inc. (AUUD) NASDAQ

0.86

+0.0636(+7.94%)

Updated at March 12 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.81	0.86	0.86	0.88	0.8	293,811
March 11, 2026	0.82	0.8	0.8	0.84	0.78	412,304
March 10, 2026	0.73	0.8	0.8	0.82	0.67	210,234
March 09, 2026	0.72	0.73	0.73	0.73	0.68	171,506
March 06, 2026	0.75	0.72	0.72	0.77	0.7	178,364
March 05, 2026	0.75	0.77	0.77	0.77	0.72	140,863
March 04, 2026	0.74	0.74	0.74	0.76	0.71	161,099
March 03, 2026	0.75	0.73	0.73	0.75	0.73	130,878
March 02, 2026	0.8	0.78	0.78	0.81	0.76	181,400
February 27, 2026	0.86	0.84	0.84	0.87	0.8	167,720
February 26, 2026	0.86	0.86	0.86	0.86	0.81	335,700
February 25, 2026	0.95	0.92	0.92	0.97	0.89	389,805
February 24, 2026	0.96	0.99	0.99	1.04	0.91	541,700
February 23, 2026	0.96	0.99	0.99	1.06	0.95	782,500
February 20, 2026	1.06	0.98	0	1.08	0.98	870,176
February 19, 2026	1.21	1.11	0	1.21	0.94	3.75M
February 18, 2026	1.43	1.14	0	1.49	1.01	106.03M
February 17, 2026	0.74	0.83	0	0.92	0.67	10.78M
February 13, 2026	0.68	0.67	0	0.71	0.67	58,213
February 12, 2026	0.73	0.67	0	0.81	0.66	198,902
February 11, 2026	0.77	0.74	0	0.8	0.74	80,345
February 10, 2026	0.8	0.8	0	0.82	0.79	13,800
February 09, 2026	0.8	0.8	0	0.82	0.79	30,400
February 06, 2026	0.76	0.8	0	0.82	0.74	83,300
February 05, 2026	0.84	0.77	0	0.84	0.76	86,820
February 04, 2026	0.88	0.85	0	0.89	0.85	58,105
February 03, 2026	0.92	0.87	0	0.93	0.85	112,927
February 02, 2026	0.95	0.94	0	0.97	0.92	64,200
January 30, 2026	0.94	0.95	0	0.97	0.91	56,345
January 29, 2026	1.02	0.95	0	1.02	0.94	50,150
January 28, 2026	1.01	1	0	1.02	0.98	107,600
January 27, 2026	1.01	1	0	1.01	0.97	64,608
January 26, 2026	1.07	1	0	1.07	0.99	96,138
January 23, 2026	1	1.08	0	1.09	0.97	200,200
January 22, 2026	0.98	0.99	0	1.02	0.95	156,800
January 21, 2026	1.09	1.01	0	1.09	0.95	225,903
January 20, 2026	0.91	1.16	0	1.22	0.9	1.12M
January 16, 2026	0.98	0.94	0	0.98	0.82	1.06M
January 15, 2026	1	1.01	0	1.04	0.94	6.38M
January 14, 2026	1.02	0.94	0	1.02	0.92	45,500
January 13, 2026	0.97	0.96	0	0.98	0.96	18,615
January 12, 2026	1.01	0.97	0	1.01	0.95	44,505
January 09, 2026	1	1	0	1.04	1	25,801
January 08, 2026	1.02	1.02	0	1.05	1	43,400
January 07, 2026	1.02	1.02	0	1.08	1	114,100
January 06, 2026	1.04	1.03	0	1.04	1.01	17,634
January 05, 2026	1	1.01	0	1.05	1	23,609
January 02, 2026	0.96	1.02	0	1.02	0.96	20,557
December 31, 2025	0.94	0.97	0	1	0.93	72,321
December 30, 2025	0.92	0.97	0	0.98	0.92	44,165
December 29, 2025	1	0.96	0	1.01	0.94	45,100
December 26, 2025	1.01	1.01	0	1.04	1	53,449
December 24, 2025	1.03	1.04	0	1.05	1.01	14,300
December 23, 2025	1.18	1.04	0	1.18	0.99	137,006
December 22, 2025	1	1.17	0	1.28	0.98	982,200
December 19, 2025	0.99	0.98	0	0.99	0.96	48,601
December 18, 2025	1	0.99	0	1.02	0.97	30,561
December 17, 2025	1.06	1	0	1.06	0.99	27,419
December 16, 2025	1.02	1.02	0	1.06	1	53,018
December 15, 2025	1.06	1.02	0	1.07	1.01	59,100