5 DAY PERFORMANCE
+115.05%
1 MONTH PERFORMANCE
+34.38%
3 MONTH PERFORMANCE
+7.05%
6 MONTH PERFORMANCE
-24.06%
YEAR-TO-DATE PERFORMANCE
+17.67%
1 YEAR PERFORMANCE
-79.52%
Auddia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.28 | $0.29 (2.96%) | $0.30 | $0.27 | 291,132 | $727,652 |
| 03/11/2025 | $0.26 | $0.32 (21.08%) | $0.34 | $0.25 | 797,900 | $815,042 |
| 03/10/2025 | $0.28 | $0.27 (-3.96%) | $0.28 | $0.26 | 169,900 | $686,270 |
| 03/07/2025 | $0.28 | $0.28 (1.09%) | $0.28 | $0.26 | 203,492 | $717,113 |
| 03/06/2025 | $0.29 | $0.28 (-2.57%) | $0.29 | $0.27 | 111,123 | $729,451 |
| 03/05/2025 | $0.27 | $0.29 (7.65%) | $0.30 | $0.27 | 288,900 | $745,387 |
| 03/04/2025 | $0.28 | $0.28 (-0.71%) | $0.28 | $0.24 | 304,305 | $714,543 |
| 03/03/2025 | $0.30 | $0.28 (-5.71%) | $0.31 | $0.27 | 460,722 | $729,451 |
| 02/28/2025 | $0.31 | $0.31 (1.64%) | $0.31 | $0.30 | 157,656 | $1.22 M |
| 02/27/2025 | $0.32 | $0.30 (-7.27%) | $0.32 | $0.30 | 237,700 | $1.18 M |
| 02/26/2025 | $0.29 | $0.32 (11.03%) | $0.33 | $0.29 | 401,207 | $1.26 M |
| 02/25/2025 | $0.32 | $0.30 (-5.99%) | $0.32 | $0.27 | 679,400 | $1.17 M |
| 02/24/2025 | $0.39 | $0.33 (-14.13%) | $0.39 | $0.32 | 1.48 M | $1.31 M |
| 02/21/2025 | $0.41 | $0.38 (-6.68%) | $0.42 | $0.38 | 966,800 | $1.50 M |
| 02/20/2025 | $0.46 | $0.41 (-10.86%) | $0.46 | $0.40 | 2.44 M | $1.62 M |
| 02/19/2025 | $0.62 | $0.48 (-22.34%) | $0.86 | $0.45 | 91.04 M | $1.88 M |
| 02/18/2025 | $0.47 | $0.44 (-5.89%) | $0.51 | $0.43 | 187,620 | $1.73 M |
| 02/14/2025 | $0.51 | $0.49 (-4.12%) | $0.52 | $0.46 | 481,225 | $1.92 M |
| 02/13/2025 | $0.45 | $0.55 (21.84%) | $0.57 | $0.43 | 2.02 M | $2.15 M |
| 02/12/2025 | $0.45 | $0.45 (-0.33%) | $0.46 | $0.43 | 232,400 | $1.75 M |
| 02/11/2025 | $0.38 | $0.44 (15.58%) | $0.46 | $0.38 | 564,500 | $1.73 M |
| 02/10/2025 | $0.41 | $0.39 (-3.8%) | $0.41 | $0.38 | 153,500 | $1.53 M |
| 02/07/2025 | $0.46 | $0.41 (-11.86%) | $0.46 | $0.39 | 430,639 | $1.60 M |
| 02/06/2025 | $0.46 | $0.46 (0.43%) | $0.47 | $0.45 | 42,700 | $1.81 M |
| 02/05/2025 | $0.46 | $0.46 (-0.5%) | $0.46 | $0.45 | 72,044 | $1.79 M |
| 02/04/2025 | $0.45 | $0.46 (1.11%) | $0.47 | $0.45 | 58,200 | $1.78 M |
| 02/03/2025 | $0.46 | $0.46 (-1.3%) | $0.47 | $0.44 | 73,300 | $1.78 M |
| 01/31/2025 | $0.47 | $0.47 (-0.64%) | $0.48 | $0.46 | 85,238 | $1.83 M |
| 01/30/2025 | $0.48 | $0.48 (-1.04%) | $0.49 | $0.46 | 73,071 | $1.86 M |
| 01/29/2025 | $0.47 | $0.47 (0.96%) | $0.50 | $0.46 | 182,600 | $1.85 M |
| 01/28/2025 | $0.47 | $0.48 (3%) | $0.48 | $0.46 | 91,822 | $1.90 M |
| 01/27/2025 | $0.48 | $0.47 (-1.71%) | $0.50 | $0.47 | 124,339 | $1.85 M |
| 01/24/2025 | $0.49 | $0.48 (-0.99%) | $0.50 | $0.48 | 68,729 | $1.88 M |
| 01/23/2025 | $0.50 | $0.49 (-1%) | $0.50 | $0.48 | 116,520 | $1.93 M |
| 01/22/2025 | $0.49 | $0.49 (0.64%) | $0.50 | $0.48 | 141,042 | $1.92 M |
| 01/21/2025 | $0.49 | $0.50 (1.85%) | $0.51 | $0.49 | 106,500 | $1.96 M |
| 01/17/2025 | $0.50 | $0.49 (-1.21%) | $0.52 | $0.48 | 202,700 | $1.92 M |
| 01/16/2025 | $0.49 | $0.49 (0.02%) | $0.50 | $0.47 | 132,646 | $1.92 M |
| 01/15/2025 | $0.48 | $0.47 (-1.88%) | $0.48 | $0.47 | 188,900 | $1.85 M |
| 01/14/2025 | $0.48 | $0.48 (0.02%) | $0.49 | $0.46 | 126,442 | $1.89 M |
| 01/13/2025 | $0.50 | $0.49 (-2.15%) | $0.50 | $0.46 | 177,950 | $1.91 M |
| 01/10/2025 | $0.51 | $0.51 (0.8%) | $0.52 | $0.47 | 148,725 | $2.02 M |
| 01/08/2025 | $0.56 | $0.51 (-7.87%) | $0.56 | $0.50 | 330,300 | $2.02 M |
| 01/07/2025 | $0.55 | $0.57 (4.03%) | $0.57 | $0.52 | 562,000 | $2.23 M |
| 01/06/2025 | $0.57 | $0.60 (5.99%) | $0.61 | $0.55 | 1.37 M | $2.35 M |
| 01/03/2025 | $0.50 | $0.52 (4.68%) | $0.58 | $0.49 | 1.00 M | $2.05 M |
| 01/02/2025 | $0.50 | $0.50 (0.48%) | $0.51 | $0.49 | 177,793 | $1.97 M |
| 12/31/2024 | $0.52 | $0.51 (-1.92%) | $0.52 | $0.49 | 474,232 | $2.00 M |
| 12/30/2024 | $0.52 | $0.51 (-1.87%) | $0.54 | $0.48 | 797,700 | $2.00 M |
| 12/27/2024 | $0.49 | $0.53 (9.92%) | $0.56 | $0.49 | 1.37 M | $2.09 M |
| 12/26/2024 | $0.48 | $0.51 (6.31%) | $0.53 | $0.43 | 1.44 M | $2.00 M |
| 12/24/2024 | $0.58 | $0.49 (-15.12%) | $0.58 | $0.48 | 14.80 M | $1.92 M |
| 12/23/2024 | $0.45 | $0.48 (5.28%) | $0.50 | $0.45 | 520,800 | $1.88 M |
| 12/20/2024 | $0.51 | $0.48 (-6.9%) | $0.52 | $0.47 | 229,164 | $1.87 M |
| 12/19/2024 | $0.50 | $0.52 (3.7%) | $0.54 | $0.50 | 449,535 | $2.03 M |
| 12/18/2024 | $0.51 | $0.50 (-2.15%) | $0.55 | $0.50 | 401,939 | $1.96 M |
| 12/17/2024 | $0.54 | $0.52 (-4.17%) | $0.55 | $0.51 | 98,400 | $2.04 M |
| 12/16/2024 | $0.56 | $0.54 (-3.64%) | $0.57 | $0.53 | 40,700 | $2.12 M |
| 12/13/2024 | $0.57 | $0.56 (-2.56%) | $0.57 | $0.55 | 25,347 | $2.18 M |
| 12/12/2024 | $0.57 | $0.56 (-1.32%) | $0.57 | $0.55 | 18,199 | $2.20 M |
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.
