Get the Stockscreener App
0.571
1.06%
0.006
After Hours:
.58
0.009
+1.58%
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 November 22, 2024, is $0.571.
- 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 279.15% to $0.571 now.
- The 52-week high stock price for AUUD is $11.75, representing a 1,958% increase from the current share price, occurred on February 15, 2024.
- The 52-week low stock price for AUUD is $0.4813, indicating a -15.71% decrease from the current share price, occurred on November 15, 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $0.5914 | $0.56 | $0.0314 | 41,732.0 | +1.06% |
| Nov 21, 2024 | $0.58 | $0.5448 | $0.0352 | 22,395.0 | +0.95% |
| Nov 20, 2024 | $0.57 | $0.55 | $0.02 | 38,170.0 | +2.32% |
| Nov 19, 2024 | $0.568 | $0.5218 | $0.0462 | 29,874.0 | -1.17% |
| Nov 18, 2024 | $0.5601 | $0.49 | $0.0701 | 257,148.0 | +8.53% |
| Nov 15, 2024 | $0.5525 | $0.4813 | $0.0712 | 135,229.0 | -9.73% |
| Nov 14, 2024 | $0.58 | $0.54 | $0.04 | 53,861.0 | +1.00% |
| Nov 13, 2024 | $0.6123 | $0.5485 | $0.0638 | 175,180.0 | -6.61% |
| Nov 12, 2024 | $0.66 | $0.5665 | $0.0935 | 143,444.0 | -4.31% |
| Nov 11, 2024 | $0.66 | $0.55 | $0.11 | 712,173.0 | +13.88% |
| Nov 08, 2024 | $0.56 | $0.5345 | $0.0255 | 62,942.0 | -0.04% |
| Nov 07, 2024 | $0.5795 | $0.5279 | $0.0516 | 52,585.0 | -2.67% |
| Nov 06, 2024 | $0.5922 | $0.5269 | $0.0653 | 73,505.0 | -6.61% |
| Nov 05, 2024 | $0.6102 | $0.58 | $0.0302 | 51,754.0 | +2.89% |
| Nov 04, 2024 | $0.5944 | $0.58 | $0.0144 | 41,722.0 | +1.36% |
| Nov 01, 2024 | $0.5969 | $0.559 | $0.0379 | 45,341.0 | +1.06% |
| Oct 31, 2024 | $0.6186 | $0.5404 | $0.0782 | 64,001.0 | -4.97% |
| Oct 30, 2024 | $0.63 | $0.6001 | $0.0299 | 42,853.0 | +0.18% |
| Oct 29, 2024 | $0.632 | $0.595 | $0.037 | 15,642.0 | -2.35% |
| Oct 28, 2024 | $0.652 | $0.60 | $0.052 | 54,518.0 | -2.46% |
| Oct 25, 2024 | $0.6475 | $0.59 | $0.0575 | 56,004.0 | -3.62% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.66 | $0.4813 | $0.1787 | 1,978,787.0 | -0.52% |
| 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% |
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% |
6.19%
3.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):