4.90
price up icon22.19%   0.89
after-market After Hours: 5.00 0.10 +2.04%
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 April 04, 2025, is $4.90.
  • 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 3,154% to $4.90 now.
  • The 52-week high stock price for AUUD is $96.90, representing a 1,878% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for AUUD is $3.35, indicating a -31.63% decrease from the current share price, occurred on March 31, 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
Apr 04, 2025 $5.60 $3.51 $2.09 196,102.0 +22.19%
Apr 03, 2025 $4.31 $3.97 $0.34 61,434.0 -7.18%
Apr 02, 2025 $4.56 $3.86 $0.70 130,376.0 +11.63%
Apr 01, 2025 $4.09 $3.40 $0.69 57,800.0 -2.27%
Mar 31, 2025 $4.00 $3.35 $0.6504 91,176.0 +7.10%
Mar 28, 2025 $4.04 $3.58 $0.4539 17,053.2 -10.71%
Mar 27, 2025 $4.42 $3.66 $0.7565 84,766.5 -27.00%
Mar 26, 2025 $5.99 $5.39 $0.5984 23,244.5 -0.33%
Mar 25, 2025 $6.19 $5.49 $0.697 74,717.3 +3.46%
Mar 24, 2025 $5.61 $5.18 $0.4233 17,207.2 -3.78%
Mar 21, 2025 $5.93 $5.16 $0.7752 86,585.0 +9.19%
Mar 20, 2025 $5.42 $5.10 $0.3213 6,480.2 -0.65%
Mar 19, 2025 $5.44 $5.02 $0.4216 8,843.9 +5.08%
Mar 18, 2025 $5.27 $4.90 $0.3672 6,689.2 -1.67%
Mar 17, 2025 $5.42 $4.79 $0.6358 11,491.1 +0.33%
Mar 14, 2025 $5.10 $4.65 $0.4522 7,048.6 +2.75%
Mar 13, 2025 $5.10 $4.55 $0.5491 7,273.6 +0.94%
Mar 12, 2025 $5.02 $4.66 $0.3638 17,125.6 -9.08%
Mar 11, 2025 $5.75 $4.27 $1.47 46,438.0 +18.76%
Mar 10, 2025 $4.75 $4.43 $0.3128 9,850.9 -4.30%
Mar 07, 2025 $4.76 $4.37 $0.3859 11,734.9 -1.69%
Mar 06, 2025 $4.95 $4.59 $0.3621 6,416.9 -2.14%

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
Apr, 2025 $5.60 $3.40 $2.20 641,814.0 +23.74%
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%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
Cap:     |  Volume (24h):