Get the Stockscreener App
4.51
2.06%
-0.095
After Hours:
4.57
0.06
+1.33%
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 July 25, 2025, is $4.51.
- Auddia Inc all-time high stock price is $96.90, occurred on April 08, 2024.
- The lowest Auddia Inc stock price recorded was $0.1506 on February 23, 2024. Since then, Auddia Inc's stock price has risen over 2,895% to $4.51 now.
- The 52-week high stock price for AUUD is $31.62, representing a 601.11% increase from the current share price, occurred on August 20, 2024.
- The 52-week low stock price for AUUD is $2.88, indicating a -36.14% decrease from the current share price, occurred on April 22, 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $4.55 | $4.31 | $0.24 | 18,509.0 | -2.06% |
| Jul 24, 2025 | $4.76 | $4.53 | $0.23 | 19,754.0 | -0.54% |
| Jul 23, 2025 | $4.66 | $4.30 | $0.3567 | 53,692.0 | +9.20% |
| Jul 22, 2025 | $4.34 | $4.15 | $0.19 | 21,094.0 | +1.19% |
| Jul 21, 2025 | $4.45 | $4.12 | $0.3277 | 33,079.0 | -1.41% |
| Jul 18, 2025 | $4.65 | $4.24 | $0.41 | 31,346.0 | -0.70% |
| Jul 17, 2025 | $4.41 | $4.03 | $0.3799 | 24,877.0 | +1.42% |
| Jul 16, 2025 | $4.27 | $4.06 | $0.2091 | 17,910.0 | +1.93% |
| Jul 15, 2025 | $4.25 | $4.04 | $0.2097 | 30,296.0 | -0.72% |
| Jul 14, 2025 | $4.23 | $4.00 | $0.23 | 29,515.0 | +4.77% |
| Jul 11, 2025 | $4.11 | $3.95 | $0.16 | 42,312.0 | -2.69% |
| Jul 10, 2025 | $4.28 | $4.00 | $0.28 | 29,112.0 | -0.73% |
| Jul 09, 2025 | $4.72 | $3.93 | $0.79 | 571,357.0 | -14.52% |
| Jul 08, 2025 | $5.02 | $4.60 | $0.42 | 40,060.0 | +4.10% |
| Jul 07, 2025 | $4.76 | $4.55 | $0.21 | 16,333.0 | +1.98% |
| Jul 03, 2025 | $5.92 | $4.11 | $1.81 | 399,732.0 | -2.16% |
| Jul 02, 2025 | $5.39 | $4.55 | $0.8384 | 88,951.0 | +2.43% |
| Jul 01, 2025 | $5.52 | $4.49 | $1.03 | 73,986.0 | -19.82% |
| Jun 30, 2025 | $6.32 | $5.65 | $0.67 | 107,922.0 | -5.83% |
| Jun 27, 2025 | $7.29 | $4.78 | $2.51 | 725,743.0 | +33.04% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $5.92 | $3.93 | $1.99 | 1,560,424.0 | -20.18% |
| Jun, 2025 | $7.29 | $4.00 | $3.29 | 1,395,447.0 | +40.90% |
| May, 2025 | $4.89 | $3.30 | $1.59 | 1,131,256.0 | +23.01% |
| Apr, 2025 | $6.49 | $2.88 | $3.61 | 4,122,179.0 | -17.68% |
| Mar, 2025 | $6.19 | $3.35 | $2.84 | 579,846.4 | -24.86% |
| Feb, 2025 | $14.60 | $4.61 | $9.99 | 5,956,476.8 | -33.76% |
| Jan, 2025 | $10.40 | $7.82 | $2.58 | 313,833.9 | -8.22% |
Auddia Inc Stock (AUUD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.65 | $7.28 | $4.37 | 1,224,161.9 | -11.93% |
| Nov, 2024 | $11.22 | $8.18 | $3.04 | 123,959.9 | +0.94% |
| Oct, 2024 | $12.58 | $9.09 | $3.49 | 172,565.4 | -13.16% |
| Sep, 2024 | $26.86 | $11.05 | $15.81 | 6,738,585.4 | -22.71% |
| Aug, 2024 | $31.62 | $14.11 | $17.51 | 2,325,752.6 | -33.71% |
| Jul, 2024 | $26.35 | $16.32 | $10.03 | 151,972.1 | +32.99% |
| Jun, 2024 | $24.14 | $15.81 | $8.33 | 79,485.6 | -19.17% |
| May, 2024 | $31.96 | $19.55 | $12.41 | 202,298.0 | -26.38% |
| Apr, 2024 | $96.90 | $23.97 | $72.93 | 10,425,573.1 | -15.98% |
| Mar, 2024 | $72.96 | $30.09 | $42.87 | 1,246,071.9 | -51.98% |
| Feb, 2024 | $199.8 | $52.08 | $147.7 | 54,614.6 | -19.20% |
| Jan, 2024 | $119.0 | $83.92 | $35.08 | 3,093.0 | -20.00% |
Auddia Inc Stock (AUUD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $149.2 | $78.67 | $70.51 | 5,464.2 | +27.29% |
| Nov, 2023 | $99.75 | $72.33 | $27.41 | 3,374.3 | +6.10% |
| Oct, 2023 | $159.0 | $72.25 | $86.74 | 7,191.6 | -49.15% |
| Sep, 2023 | $204.0 | $93.50 | $110.5 | 20,767.6 | +6.12% |
| Aug, 2023 | $185.3 | $142.3 | $42.97 | 9,729.5 | -18.14% |
| Jul, 2023 | $191.2 | $157.5 | $33.70 | 14,063.6 | +1.48% |
| Jun, 2023 | $654.5 | $161.5 | $493.0 | 458,480.9 | -3.64% |
| May, 2023 | $276.2 | $161.5 | $114.8 | 6,393.6 | +8.34% |
| Apr, 2023 | $501.5 | $161.5 | $340.0 | 140,838.2 | -44.30% |
| Mar, 2023 | $510.0 | $301.8 | $208.2 | 753.3 | -41.32% |
| Feb, 2023 | $616.2 | $429.2 | $187.0 | 798.6 | -8.33% |
| Jan, 2023 | $654.1 | $408.0 | $246.1 | 1,435.5 | +37.50% |
2.18%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):