Get the Stockscreener App
0.2883
9.08%
-0.0288
After Hours:
.29
0.0017
+0.59%
Auddia Inc Stock (AUUD) Price History
The historical daily chart and data for Auddia Inc stock (AUUD), show that the latest closing stock price as of March 12, 2025, is $0.2883.
- Auddia Inc all-time high stock price is $12.00, occurred on September 28, 2023.
- The lowest Auddia Inc stock price recorded was $0.1506 on February 23, 2024. Since then, Auddia Inc's stock price has risen over 91.43% to $0.2883 now.
- The 52-week high stock price for AUUD is $5.70, representing a 1,877% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for AUUD is $0.2514, indicating a -12.80% decrease from the current share price, occurred on March 11, 2025.
- The closing price of Auddia Inc (AUUD) stock in the beginning of 2024 was $1.80. The stock closed the year at $0.96, a loss of over -46.67% for the year.
The table below shows more information about AUUD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $0.2954 | $0.274 | $0.0214 | 291,135.0 | -9.08% |
| Mar 11, 2025 | $0.338 | $0.2514 | $0.0866 | 789,446.0 | +18.76% |
| Mar 10, 2025 | $0.2792 | $0.2608 | $0.0184 | 167,466.0 | -4.30% |
| Mar 07, 2025 | $0.28 | $0.2573 | $0.0227 | 199,493.0 | -1.69% |
| Mar 06, 2025 | $0.2913 | $0.27 | $0.0213 | 109,088.0 | -2.14% |
| Mar 05, 2025 | $0.299 | $0.2651 | $0.0339 | 285,985.0 | +4.32% |
| Mar 04, 2025 | $0.2798 | $0.2701 | $0.0097 | 37,949.0 | -2.04% |
| Mar 03, 2025 | $0.3099 | $0.27 | $0.0399 | 453,027.0 | -8.45% |
| Feb 28, 2025 | $0.31 | $0.30 | $0.00999 | 152,266.0 | +2.96% |
| Feb 27, 2025 | $0.3247 | $0.3006 | $0.0241 | 233,782.0 | -6.20% |
| Feb 26, 2025 | $0.33 | $0.2875 | $0.0425 | 399,853.0 | +7.72% |
| Feb 25, 2025 | $0.323 | $0.2714 | $0.0516 | 669,619.0 | -11.02% |
| Feb 24, 2025 | $0.39 | $0.32 | $0.07 | 1,463,729.0 | -12.47% |
| Feb 21, 2025 | $0.42 | $0.3822 | $0.0378 | 950,154.0 | -7.52% |
| Feb 20, 2025 | $0.4641 | $0.401 | $0.0631 | 2,369,428.0 | -13.83% |
| Feb 19, 2025 | $0.859 | $0.45 | $0.409 | 90,801,562.0 | +8.55% |
| Feb 18, 2025 | $0.5125 | $0.4266 | $0.0859 | 182,519.0 | -9.53% |
| Feb 14, 2025 | $0.5201 | $0.455 | $0.0651 | 480,462.0 | -10.83% |
| Feb 13, 2025 | $0.5749 | $0.43 | $0.1449 | 1,959,615.0 | +22.80% |
| Feb 12, 2025 | $0.46 | $0.4305 | $0.0295 | 229,199.0 | +1.00% |
| Feb 11, 2025 | $0.46 | $0.3787 | $0.0813 | 551,831.0 | +13.36% |
Auddia Inc Stock (AUUD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Auddia Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUUD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Auddia Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Auddia Inc Stock (AUUD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.338 | $0.2514 | $0.0866 | 2,624,724.0 | -7.00% |
| Feb, 2025 | $0.859 | $0.2714 | $0.5876 | 101,260,105.0 | -33.76% |
| Jan, 2025 | $0.6119 | $0.46 | $0.1519 | 5,335,177.0 | -8.22% |
Auddia Inc Stock (AUUD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.685 | $0.4281 | $0.2569 | 20,810,753.0 | -11.93% |
| Nov, 2024 | $0.66 | $0.4813 | $0.1787 | 2,107,318.0 | +0.94% |
| Oct, 2024 | $0.74 | $0.5346 | $0.2054 | 2,933,611.0 | -13.16% |
| Sep, 2024 | $1.58 | $0.65 | $0.93 | 114,555,951.0 | -22.71% |
| Aug, 2024 | $1.86 | $0.83 | $1.03 | 39,537,794.0 | -33.71% |
| Jul, 2024 | $1.55 | $0.96 | $0.5899 | 2,583,525.0 | +32.99% |
| Jun, 2024 | $1.42 | $0.93 | $0.49 | 1,351,256.0 | -19.17% |
| May, 2024 | $1.88 | $1.15 | $0.73 | 3,439,066.0 | -26.38% |
| Apr, 2024 | $5.70 | $1.41 | $4.29 | 177,234,742.0 | -15.98% |
| Mar, 2024 | $4.29 | $1.77 | $2.52 | 21,183,223.0 | -51.98% |
| Feb, 2024 | $11.75 | $3.06 | $8.69 | 928,448.4 | -19.20% |
| Jan, 2024 | $7.00 | $4.94 | $2.06 | 52,581.5 | -20.00% |
Auddia Inc Stock (AUUD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.77 | $4.63 | $4.15 | 92,891.1 | +27.29% |
| Nov, 2023 | $5.87 | $4.25 | $1.61 | 57,363.7 | +6.10% |
| Oct, 2023 | $9.35 | $4.25 | $5.10 | 122,258.0 | -49.15% |
| Sep, 2023 | $12.00 | $5.50 | $6.50 | 353,049.9 | +6.12% |
| Aug, 2023 | $10.90 | $8.37 | $2.53 | 165,400.9 | -18.14% |
| Jul, 2023 | $11.25 | $9.27 | $1.98 | 239,080.5 | +1.48% |
| Jun, 2023 | $38.50 | $9.50 | $29.00 | 7,794,174.7 | -3.64% |
| May, 2023 | $16.25 | $9.50 | $6.75 | 108,691.4 | +8.34% |
| Apr, 2023 | $29.50 | $9.50 | $20.00 | 2,394,249.8 | -44.30% |
| Mar, 2023 | $30.00 | $17.75 | $12.25 | 12,806.6 | -41.32% |
| Feb, 2023 | $36.25 | $25.25 | $11.00 | 13,577.0 | -8.33% |
| Jan, 2023 | $38.48 | $24.00 | $14.48 | 24,403.0 | +37.50% |
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):