5 DAY PERFORMANCE
+77.39%
1 MONTH PERFORMANCE
+77.39%
3 MONTH PERFORMANCE
+6.81%
6 MONTH PERFORMANCE
-60.69%
YEAR-TO-DATE PERFORMANCE
-76.47%
1 YEAR PERFORMANCE
-80.00%
Auddia Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $1.10 | $1.14 (3.64%) | $1.14 | $1.10 | 49.72 K | $598.85 K |
| 12/08/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.10 | 19.02 K | $601.51 K |
| 12/05/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.10 | 46.68 K | $601.51 K |
| 12/04/2025 | $1.11 | $1.15 (3.6%) | $1.15 | $1.09 | 49.00 K | $612.16 K |
| 12/03/2025 | $0.99 | $1.14 (15.15%) | $1.15 | $0.96 | 53.70 K | $606.84 K |
| 12/02/2025 | $1.11 | $0.99 (-11.19%) | $1.11 | $0.96 | 125.35 K | $524.76 K |
| 12/01/2025 | $0.97 | $1.14 (17.53%) | $1.18 | $0.97 | 263.44 K | $606.84 K |
| 11/28/2025 | $0.93 | $0.97 (4.26%) | $0.99 | $0.93 | 40.10 K | $516.34 K |
| 11/26/2025 | $0.94 | $0.97 (2.88%) | $0.97 | $0.93 | 32.85 K | $514.80 K |
| 11/25/2025 | $0.90 | $0.95 (5.44%) | $0.95 | $0.90 | 15.50 K | $505.17 K |
| 11/24/2025 | $0.89 | $0.90 (1.49%) | $0.92 | $0.87 | 34.20 K | $479.19 K |
| 11/21/2025 | $0.95 | $0.89 (-6.8%) | $0.95 | $0.84 | 138.58 K | $473.71 K |
| 11/20/2025 | $1.08 | $0.93 (-13.71%) | $1.10 | $0.93 | 138.70 K | $496.06 K |
| 11/19/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.05 | 79.03 K | $569.58 K |
| 11/18/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.05 | 38.25 K | $569.58 K |
| 11/17/2025 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.13 | 34.02 K | $601.51 K |
| 11/14/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.16 | 35.98 K | $622.81 K |
| 11/13/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 46.20 K | $638.78 K |
| 11/12/2025 | $1.16 | $1.21 (4.31%) | $1.22 | $1.15 | 43.90 K | $644.10 K |
| 11/11/2025 | $1.25 | $1.18 (-5.6%) | $1.25 | $1.16 | 45.50 K | $628.13 K |
| 11/10/2025 | $1.17 | $1.23 (5.13%) | $1.28 | $1.13 | 87.21 K | $654.75 K |
| 11/07/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.09 | 79.40 K | $612.16 K |
| 11/06/2025 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.12 | 74.30 K | $606.84 K |
| 11/05/2025 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 36.10 K | $628.13 K |
| 11/04/2025 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.16 | 126.02 K | $628.13 K |
| 11/03/2025 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.28 | 58.50 K | $686.69 K |
| 10/31/2025 | $1.26 | $1.35 (7.14%) | $1.37 | $1.26 | 110.60 K | $718.62 K |
| 10/30/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.22 | 170.93 K | $654.75 K |
| 10/29/2025 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.30 | 119.02 K | $697.33 K |
| 10/28/2025 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.40 | 67.25 K | $745.24 K |
| 10/27/2025 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.41 | 119.21 K | $766.53 K |
| 10/24/2025 | $1.46 | $1.46 (0%) | $1.56 | $1.46 | 135.51 K | $777.18 K |
| 10/23/2025 | $1.40 | $1.46 (4.29%) | $1.49 | $1.39 | 113.13 K | $777.18 K |
| 10/22/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.36 | 346.00 K | $761.21 K |
| 10/21/2025 | $1.74 | $1.51 (-13.22%) | $1.74 | $1.50 | 351.50 K | $803.79 K |
| 10/20/2025 | $1.67 | $1.74 (4.19%) | $1.82 | $1.66 | 245.60 K | $926.23 K |
| 10/17/2025 | $1.84 | $1.69 (-8.15%) | $1.89 | $1.60 | 879.52 K | $899.61 K |
| 10/16/2025 | $2.22 | $2.07 (-6.76%) | $2.43 | $2.03 | 37.56 M | $1.10 M |
| 10/15/2025 | $2.06 | $2.05 (-0.49%) | $2.12 | $2.01 | 73.50 K | $1.09 M |
| 10/14/2025 | $1.96 | $2.10 (7.14%) | $2.15 | $1.96 | 134.05 K | $1.12 M |
| 10/13/2025 | $1.90 | $1.97 (3.68%) | $1.99 | $1.87 | 23.70 K | $1.05 M |
| 10/10/2025 | $2.05 | $1.90 (-7.32%) | $2.07 | $1.89 | 188.60 K | $1.01 M |
| 10/09/2025 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.02 | 153.60 K | $1.09 M |
| 10/08/2025 | $2.00 | $2.10 (5%) | $2.10 | $2.00 | 50.12 K | $1.12 M |
| 10/07/2025 | $2.06 | $2.00 (-2.91%) | $2.08 | $1.98 | 59.10 K | $1.06 M |
| 10/06/2025 | $2.04 | $2.07 (1.47%) | $2.09 | $1.99 | 94.84 K | $1.10 M |
| 10/03/2025 | $2.00 | $2.04 (2%) | $2.10 | $2.00 | 91.70 K | $1.09 M |
| 10/02/2025 | $2.00 | $2.02 (1%) | $2.07 | $1.98 | 40.80 K | $1.08 M |
| 10/01/2025 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.97 | 34.00 K | $1.06 M |
| 09/30/2025 | $2.06 | $2.05 (-0.49%) | $2.09 | $2.04 | 34.21 K | $1.09 M |
| 09/29/2025 | $2.10 | $2.07 (-1.43%) | $2.13 | $2.05 | 59.12 K | $1.10 M |
| 09/26/2025 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.04 | 97.12 K | $1.12 M |
| 09/25/2025 | $2.18 | $2.16 (-0.92%) | $2.24 | $2.15 | 71.70 K | $1.15 M |
| 09/24/2025 | $2.32 | $2.26 (-2.59%) | $2.37 | $2.22 | 56.91 K | $1.20 M |
| 09/23/2025 | $2.42 | $2.32 (-4.13%) | $2.55 | $2.32 | 168.55 K | $1.23 M |
| 09/22/2025 | $2.27 | $2.45 (7.93%) | $2.52 | $2.20 | 220.84 K | $1.30 M |
| 09/19/2025 | $2.14 | $2.27 (6.07%) | $2.39 | $2.13 | 250.53 K | $1.21 M |
| 09/18/2025 | $2.05 | $2.14 (4.39%) | $2.18 | $2.03 | 132.00 K | $1.14 M |
| 09/17/2025 | $2.08 | $2.05 (-1.44%) | $2.11 | $2.03 | 72.20 K | $1.09 M |
| 09/16/2025 | $2.04 | $2.08 (1.96%) | $2.10 | $2.02 | 87.30 K | $1.11 M |
| 09/15/2025 | $2.06 | $2.03 (-1.46%) | $2.08 | $2.00 | 80.10 K | $1.08 M |
| 09/12/2025 | $2.18 | $2.06 (-5.5%) | $2.19 | $2.06 | 70.90 K | $1.10 M |
| 09/11/2025 | $1.95 | $2.23 (14.36%) | $2.26 | $1.94 | 513.40 K | $1.19 M |
| 09/10/2025 | $1.91 | $1.94 (1.57%) | $1.98 | $1.91 | 109.64 K | $1.03 M |
| 09/09/2025 | $1.92 | $1.91 (-0.52%) | $1.96 | $1.86 | 134.91 K | $1.02 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.
