Get the Stockscreener App
0.462
0.94%
0.0043
After Hours:
.47
0.008
+1.73%
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 06, 2025, is $0.462.
- 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 206.77% to $0.462 now.
- The 52-week high stock price for AUUD is $11.75, representing a 2,443% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for AUUD is $0.4281, indicating a -7.34% decrease from the current share price, occurred on December 26, 2024.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 27, 2025 | $0.50 | $0.4716 | $0.0284 | 122,730.0 | -1.75% |
| Jan 24, 2025 | $0.4999 | $0.4802 | $0.0197 | 66,435.0 | -2.60% |
| Jan 23, 2025 | $0.498 | $0.482 | $0.016 | 116,480.0 | +0.61% |
| Jan 22, 2025 | $0.50 | $0.4803 | $0.0197 | 139,055.0 | -2.00% |
| Jan 21, 2025 | $0.51 | $0.4857 | $0.0243 | 105,668.0 | +2.04% |
| Jan 17, 2025 | $0.52 | $0.48 | $0.04 | 202,164.0 | -0.02% |
| Jan 16, 2025 | $0.4975 | $0.471 | $0.0265 | 131,864.0 | +4.06% |
| Jan 15, 2025 | $0.4819 | $0.4665 | $0.0154 | 182,396.0 | -2.30% |
| Jan 14, 2025 | $0.49 | $0.4615 | $0.0285 | 118,420.0 | -1.21% |
| Jan 13, 2025 | $0.4995 | $0.46 | $0.0395 | 177,900.0 | -5.08% |
| Jan 10, 2025 | $0.52 | $0.4719 | $0.0481 | 144,392.0 | +0.00% |
| Jan 08, 2025 | $0.558 | $0.5016 | $0.0564 | 330,253.0 | -9.81% |
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 | $0.47 | $0.4416 | $0.0284 | 279,182.0 | -1.28% |
| 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% |
0.09%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):