0.298
price down icon11.02%   -0.0369
after-market After Hours: .28 -0.018 -6.04%
loading

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 February 25, 2025, is $0.298.
  • 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 97.88% to $0.298 now.
  • The 52-week high stock price for AUUD is $5.70, representing a 1,813% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for AUUD is $0.32, indicating a 7.38% decrease from the current share price, occurred on February 24, 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:
Date High Low High - Low Volume % Change
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%
Feb 10, 2025 $0.4149 $0.38 $0.0349 148,195.0 -4.58%
Feb 07, 2025 $0.4637 $0.39 $0.0737 430,291.0 -11.54%
Feb 06, 2025 $0.4699 $0.4515 $0.0184 41,582.0 +0.94%
Feb 05, 2025 $0.46 $0.45 $0.01 71,984.0 +0.59%
Feb 04, 2025 $0.4685 $0.45 $0.0185 57,066.0 +0.00%
Feb 03, 2025 $0.47 $0.4416 $0.0284 66,968.0 -2.78%
Jan 31, 2025 $0.4795 $0.4607 $0.0188 84,301.0 -1.47%
Jan 30, 2025 $0.4899 $0.461 $0.0289 71,821.0 +0.85%
Jan 29, 2025 $0.4999 $0.462 $0.0379 181,551.0 -2.71%
Jan 28, 2025 $0.4841 $0.461 $0.0231 91,768.0 +2.61%

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
Feb, 2025 $0.859 $0.2714 $0.5876 101,143,823.0 -36.32%
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%
$284.26
price up icon 0.07%
software_application ADP
$313.37
price up icon 0.37%
software_application APP
$377.06
price down icon 8.13%
$110.95
price down icon 3.92%
$555.63
price down icon 2.05%
$74.95
price down icon 1.92%
Cap:     |  Volume (24h):