Get the Stockscreener App
0.661
0.88%
-0.0059
After Hours:
.67
0.009
+1.36%
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 September 30, 2024, is $0.661.
- 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 338.91% to $0.661 now.
- The 52-week high stock price for AUUD is $11.75, representing a 1,678% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for AUUD is $0.65, indicating a -1.66% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Auddia Inc (AUUD) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.689 | $0.6501 | $0.0389 | 98,633.0 | -0.88% |
| Sep 27, 2024 | $0.69 | $0.657 | $0.033 | 144,951.0 | -2.37% |
| Sep 26, 2024 | $0.73 | $0.68 | $0.05 | 94,705.0 | +0.44% |
| Sep 25, 2024 | $0.73 | $0.6501 | $0.0799 | 339,307.0 | -6.06% |
| Sep 24, 2024 | $0.767 | $0.7001 | $0.0669 | 303,659.0 | -6.82% |
| Sep 23, 2024 | $0.805 | $0.761 | $0.044 | 196,190.0 | -4.07% |
| Sep 20, 2024 | $0.825 | $0.78 | $0.045 | 236,219.0 | +2.66% |
| Sep 19, 2024 | $0.835 | $0.7802 | $0.0548 | 143,112.0 | -0.25% |
| Sep 18, 2024 | $0.839 | $0.7816 | $0.0574 | 140,017.0 | -6.08% |
| Sep 17, 2024 | $0.85 | $0.775 | $0.075 | 212,241.0 | +8.67% |
| Sep 16, 2024 | $0.813 | $0.7584 | $0.0546 | 143,452.0 | +0.39% |
| Sep 13, 2024 | $0.7935 | $0.742 | $0.0515 | 265,906.0 | -2.29% |
| Sep 12, 2024 | $0.8299 | $0.7397 | $0.0902 | 168,312.0 | +3.93% |
| Sep 11, 2024 | $0.78 | $0.72 | $0.06 | 220,572.0 | -0.64% |
| Sep 10, 2024 | $0.791 | $0.65 | $0.141 | 307,061.0 | -3.27% |
| Sep 09, 2024 | $0.85 | $0.78 | $0.07 | 605,163.0 | -5.37% |
| Sep 06, 2024 | $0.93 | $0.8201 | $0.1099 | 633,696.0 | -8.14% |
| Sep 05, 2024 | $0.97 | $0.8608 | $0.1092 | 1,150,512.0 | -1.38% |
| Sep 04, 2024 | $1.15 | $0.88 | $0.27 | 3,708,490.0 | -18.35% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.58 | $0.65 | $0.93 | 114,654,584.0 | -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% |
Auddia Inc Stock (AUUD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $31.50 | $23.25 | $8.25 | 16,150.9 | -11.52% |
| Nov, 2022 | $43.75 | $26.25 | $17.50 | 25,581.0 | +0.46% |
| Oct, 2022 | $33.50 | $25.96 | $7.54 | 6,852.5 | -18.80% |
| Sep, 2022 | $40.25 | $26.50 | $13.75 | 23,117.4 | +17.70% |
| Aug, 2022 | $33.00 | $22.75 | $10.25 | 28,406.3 | +0.89% |
| Jul, 2022 | $38.75 | $21.50 | $17.25 | 74,117.2 | +28.10% |
| Jun, 2022 | $25.75 | $21.50 | $4.25 | 16,393.9 | -13.44% |
| May, 2022 | $53.44 | $20.65 | $32.79 | 129,185.1 | -49.50% |
| Apr, 2022 | $60.00 | $46.25 | $13.75 | 118,890.8 | -1.96% |
| Mar, 2022 | $64.25 | $38.00 | $26.25 | 344,941.0 | +25.15% |
| Feb, 2022 | $54.50 | $36.08 | $18.42 | 44,382.8 | -2.40% |
| Jan, 2022 | $48.75 | $37.14 | $11.61 | 63,739.0 | -6.17% |
0.32%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):