5 DAY PERFORMANCE
-29.13%
1 MONTH PERFORMANCE
-31.78%
3 MONTH PERFORMANCE
-51.01%
6 MONTH PERFORMANCE
-89.47%
YEAR-TO-DATE PERFORMANCE
-89.25%
1 YEAR PERFORMANCE
-95.81%
Auddia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 154.84 K | $4.26 M |
| 08/20/2026 | $0.98 | $1.01 (3.06%) | $1.05 | $0.98 | 335.10 K | $4.22 M |
| 08/19/2026 | $1.03 | $1.03 (0%) | $1.06 | $0.98 | 600.40 K | $4.30 M |
| 08/18/2026 | $1.02 | $1.09 (6.86%) | $1.12 | $0.99 | 5.50 M | $4.55 M |
| 08/17/2026 | $0.98 | $0.97 (-1.12%) | $1.02 | $0.92 | 11.72 M | $4.05 M |
| 08/14/2026 | $1.00 | $1.02 (2%) | $1.04 | $0.93 | 456.30 K | $4.26 M |
| 08/13/2026 | $1.04 | $1.02 (-1.92%) | $1.09 | $1.02 | 461.10 K | $4.26 M |
| 08/12/2026 | $1.10 | $1.11 (0.91%) | $1.23 | $1.10 | 814.00 K | $4.64 M |
| 08/11/2026 | $1.32 | $1.25 (-5.3%) | $1.33 | $1.22 | 2.80 M | $5.22 M |
| 08/10/2026 | $1.43 | $1.32 (-7.69%) | $1.54 | $1.07 | 136.63 M | $259.04 K |
| 08/07/2026 | $1.02 | $0.82 (-19.39%) | $1.02 | $0.82 | 388.01 K | $161.35 K |
| 08/06/2026 | $1.03 | $0.95 (-7.76%) | $1.04 | $0.95 | 154.83 K | $186.45 K |
| 08/05/2026 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.02 | 77.10 K | $202.13 K |
| 08/04/2026 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 102.60 K | $206.06 K |
| 08/03/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.02 | 54.49 K | $200.17 K |
| 07/31/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 96.32 K | $200.17 K |
| 07/30/2026 | $1.05 | $1.05 (0%) | $1.11 | $1.05 | 122.40 K | $206.06 K |
| 07/29/2026 | $1.05 | $1.06 (0.95%) | $1.10 | $1.05 | 108.67 K | $208.02 K |
| 07/28/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 155.00 K | $211.94 K |
| 07/27/2026 | $1.07 | $1.07 (0%) | $1.08 | $1.06 | 277.52 K | $209.98 K |
| 07/24/2026 | $1.06 | $1.07 (0.94%) | $1.11 | $1.06 | 154.31 K | $209.98 K |
| 07/23/2026 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.04 | 622.15 K | $208.02 K |
| 07/22/2026 | $1.22 | $1.14 (-6.56%) | $1.22 | $1.11 | 270.40 K | $223.72 K |
| 07/21/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.19 | 125.85 K | $239.42 K |
| 07/20/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 180.80 K | $237.46 K |
| 07/17/2026 | $1.33 | $1.25 (-6.02%) | $1.38 | $1.25 | 449.84 K | $245.31 K |
| 07/16/2026 | $1.35 | $1.35 (0%) | $1.40 | $1.30 | 146.71 K | $264.93 K |
| 07/15/2026 | $1.28 | $1.37 (7.03%) | $1.38 | $1.26 | 172.40 K | $268.85 K |
| 07/14/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.25 | 106.14 K | $253.15 K |
| 07/13/2026 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.25 | 158.20 K | $253.15 K |
| 07/10/2026 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.31 | 89.80 K | $259.04 K |
| 07/09/2026 | $1.31 | $1.36 (3.82%) | $1.36 | $1.29 | 115.10 K | $266.89 K |
| 07/08/2026 | $1.26 | $1.31 (3.97%) | $1.35 | $1.18 | 604.33 K | $257.08 K |
| 07/07/2026 | $1.39 | $1.24 (-10.79%) | $1.42 | $1.22 | 485.90 K | $243.34 K |
| 07/06/2026 | $1.39 | $1.43 (2.88%) | $1.47 | $1.36 | 296.40 K | $280.63 K |
| 07/02/2026 | $1.36 | $1.40 (2.94%) | $1.43 | $1.34 | 332.76 K | $274.74 K |
| 07/01/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.31 | 367.53 K | $266.89 K |
| 06/30/2026 | $1.28 | $1.35 (5.47%) | $1.40 | $1.25 | 478.50 K | $264.93 K |
| 06/29/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.22 | 199.73 K | $247.27 K |
| 06/26/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.22 | 194.00 K | $249.23 K |
| 06/25/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 181.40 K | $247.27 K |
| 06/24/2026 | $1.29 | $1.29 (0%) | $1.31 | $1.26 | 270.35 K | $253.15 K |
| 06/23/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.29 | 249.82 K | $257.08 K |
| 06/22/2026 | $1.38 | $1.38 (0%) | $1.44 | $1.36 | 881.33 K | $270.82 K |
| 06/18/2026 | $1.32 | $1.38 (4.55%) | $1.40 | $1.31 | 281.90 K | $270.82 K |
| 06/17/2026 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.33 | 312.12 K | $262.97 K |
| 06/16/2026 | $1.34 | $1.38 (2.99%) | $1.39 | $1.33 | 219.50 K | $270.82 K |
| 06/15/2026 | $1.31 | $1.38 (5.34%) | $1.42 | $1.31 | 383.91 K | $270.82 K |
| 06/12/2026 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.28 | 370.75 K | $259.04 K |
| 06/11/2026 | $1.29 | $1.37 (6.2%) | $1.43 | $1.27 | 818.12 K | $268.85 K |
| 06/10/2026 | $1.29 | $1.29 (0%) | $1.36 | $1.25 | 386.00 K | $253.15 K |
| 06/09/2026 | $1.27 | $1.30 (2.36%) | $1.32 | $1.20 | 517.30 K | $255.12 K |
| 06/08/2026 | $1.26 | $1.29 (2.38%) | $1.34 | $1.26 | 391.44 K | $253.15 K |
| 06/05/2026 | $1.48 | $1.31 (-11.49%) | $1.49 | $1.27 | 1.28 M | $257.08 K |
| 06/04/2026 | $1.39 | $1.48 (6.47%) | $1.80 | $1.38 | 17.92 M | $290.44 K |
| 06/03/2026 | $1.31 | $1.37 (4.58%) | $1.39 | $1.23 | 750.53 K | $268.85 K |
| 06/02/2026 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.30 | 451.40 K | $257.08 K |
| 06/01/2026 | $1.40 | $1.40 (0%) | $1.46 | $1.37 | 623.00 K | $274.74 K |
| 05/29/2026 | $1.36 | $1.41 (3.68%) | $1.42 | $1.32 | 479.20 K | $276.70 K |
| 05/28/2026 | $1.38 | $1.37 (-0.72%) | $1.41 | $1.33 | 760.57 K | $268.85 K |
| 05/27/2026 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.38 | 645.82 K | $274.74 K |
| 05/26/2026 | $1.50 | $1.53 (2%) | $1.60 | $1.48 | 556.87 K | $300.25 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
