Free Trial

Auddia (AUUD) Stock Chart & Stock Price History

Auddia logo
$3.37 -0.09 (-2.60%)
Closing price 03:53 PM Eastern
Extended Trading
$3.32 -0.05 (-1.48%)
As of 07:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Auddia Stock Price Performance

5 Day
Performance
-19.76%
1 Month
Performance
-40.79%
3 Month
Performance
-58.72%
6 Month
Performance
-68.68%
Year-To-Date
Performance
-61.12%
1 Year
Performance
-88.20%
Receive AUUD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Auddia and its competitors with MarketBeat's FREE daily newsletter.

AUUD Stock Chart for Friday, April, 25, 2025

Auddia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2025$3.46$3.37
-2.60%
$3.55$3.2644,774 shs$1.72 million
04/24/2025$3.36$3.46
+2.98%
$3.54$3.3061,860 shs$1.77 million
04/23/2025$3.87$3.36
-13.18%
$4.05$3.28179,956 shs$1.71 million
04/22/2025$3.26$3.87
+18.71%
$4.15$2.881.07 million shs$1.97 million
04/21/2025$4.20$3.26
-22.38%
$6.49$3.001.41 million shs$1.66 million
04/18/2025$4.20$4.20$4.58$3.9045,677 shs$2.14 million
04/17/2025$4.54$4.20
-7.49%
$4.58$3.9045,677 shs$2.14 million
04/16/2025$4.81$4.54
-5.61%
$4.75$4.3648,215 shs$2.32 million
04/15/2025$4.35$4.81
+10.57%
$5.25$4.41275,720 shs$2.45 million
04/14/2025$4.11$4.35
+5.84%
$4.63$4.0146,786 shs$2.22 million
04/11/2025$4.02$4.11
+2.24%
$4.20$3.8580,068 shs$2.10 million
04/10/2025$4.05$4.02
-0.74%
$4.29$3.8350,454 shs$2.05 million
04/09/2025$3.94$4.05
+2.79%
$4.10$3.65102,798 shs$2.05 million
04/09/2025$3.94$4.05
+2.79%
$4.10$3.65102,798 shs$2.05 million
04/08/2025$3.87$3.94
+1.81%
$5.10$3.87226,285 shs$1.99 million
04/08/2025$3.87$3.94
+1.81%
$5.10$3.87226,285 shs$1.99 million
04/07/2025$4.90$3.87
-21.02%
$4.75$3.8565,828 shs$1.95 million
04/04/2025$4.01$4.90
+22.19%
$5.60$3.51196,879 shs$42.11 million
04/03/2025$4.32$4.01
-7.18%
$4.31$3.9762,827 shs$34.46 million
04/02/2025$3.85$4.32
+12.35%
$4.56$3.86130,489 shs$37.13 million
04/01/2025$3.96$3.85
-2.90%
$4.09$3.4057,800 shs$33.04 million
03/31/2025$3.70$3.96
+7.10%
$4.00$3.3591,189 shs$34.03 million
03/28/2025$4.14$3.70
-10.71%
$4.04$3.5817,224 shs$1.87 million
03/27/2025$5.67$4.14
-27.00%
$4.42$3.6685,002 shs$2.09 million
03/26/2025$5.69$5.67
-0.33%
$5.99$5.3923,875 shs$2.87 million
03/25/2025$5.50$5.69
+3.46%
$6.19$5.4979,671 shs$2.88 million
03/24/2025$5.72$5.50
-3.78%
$5.61$5.1817,209 shs$2.78 million

This page (NASDAQ:AUUD) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners