5 DAY PERFORMANCE
-47.10%
1 MONTH PERFORMANCE
-47.86%
3 MONTH PERFORMANCE
-86.38%
6 MONTH PERFORMANCE
-89.67%
YEAR-TO-DATE PERFORMANCE
-89.25%
1 YEAR PERFORMANCE
-98.26%
Auddia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $1.61 | $1.49 (-7.45%) | $1.64 | $1.45 | 1.08 M | $292.40 K |
| 05/21/2026 | $1.72 | $1.60 (-6.98%) | $1.77 | $1.55 | 4.57 M | $313.99 K |
| 05/20/2026 | $1.47 | $1.40 (-4.76%) | $1.57 | $1.37 | 1.62 M | $274.74 K |
| 05/19/2026 | $2.13 | $1.60 (-24.88%) | $2.36 | $1.51 | 5.73 M | $313.99 K |
| 05/18/2026 | $2.08 | $2.37 (13.94%) | $2.57 | $1.89 | 30.29 M | $465.10 K |
| 05/15/2026 | $2.09 | $1.96 (-6.22%) | $2.28 | $1.74 | 138.63 M | $384.64 K |
| 05/14/2026 | $1.34 | $1.22 (-8.96%) | $1.34 | $1.19 | 511.40 K | $239.42 K |
| 05/13/2026 | $1.33 | $1.34 (0.75%) | $1.37 | $1.29 | 303.53 K | $262.97 K |
| 05/12/2026 | $1.23 | $1.31 (6.5%) | $1.34 | $1.16 | 1.16 M | $257.08 K |
| 05/11/2026 | $1.43 | $1.23 (-13.99%) | $1.44 | $1.22 | 590.54 K | $241.38 K |
| 05/08/2026 | $1.57 | $1.46 (-7.01%) | $1.57 | $1.46 | 361.20 K | $286.52 K |
| 05/07/2026 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.48 | 418.10 K | $308.10 K |
| 05/06/2026 | $1.74 | $1.68 (-3.45%) | $1.74 | $1.65 | 266.90 K | $329.69 K |
| 05/05/2026 | $1.88 | $1.70 (-9.57%) | $1.88 | $1.62 | 497.21 K | $333.61 K |
| 05/04/2026 | $1.82 | $1.85 (1.65%) | $1.95 | $1.73 | 716.43 K | $363.05 K |
| 05/01/2026 | $1.82 | $1.82 (0%) | $1.92 | $1.75 | 748.20 K | $357.16 K |
| 04/30/2026 | $1.66 | $1.75 (5.42%) | $1.81 | $1.64 | 1.01 M | $343.43 K |
| 04/29/2026 | $1.67 | $1.69 (1.2%) | $1.75 | $1.59 | 946.40 K | $331.65 K |
| 04/28/2026 | $1.65 | $1.73 (4.85%) | $1.84 | $1.59 | 4.72 M | $339.50 K |
| 04/27/2026 | $1.74 | $1.50 (-13.79%) | $1.80 | $1.46 | 1.57 M | $294.37 K |
| 04/24/2026 | $1.99 | $1.83 (-8.04%) | $2.19 | $1.70 | 11.95 M | $359.13 K |
| 04/23/2026 | $6.85 | $5.06 (-26.13%) | $10.10 | $4.45 | 76.19 M | $992.99 K |
| 04/22/2026 | $4.21 | $3.87 (-8.08%) | $4.21 | $3.80 | 39.64 K | $759.46 K |
| 04/21/2026 | $4.45 | $4.22 (-5.17%) | $4.45 | $4.20 | 21.90 K | $828.15 K |
| 04/20/2026 | $4.67 | $4.53 (-3%) | $4.72 | $4.41 | 33.15 K | $888.99 K |
| 04/17/2026 | $4.59 | $4.60 (0.22%) | $5.01 | $4.59 | 62.90 K | $902.72 K |
| 04/16/2026 | $4.59 | $4.68 (1.96%) | $4.68 | $4.46 | 26.20 K | $918.42 K |
| 04/15/2026 | $4.47 | $4.65 (4.03%) | $4.68 | $4.37 | 41.00 K | $912.53 K |
| 04/14/2026 | $4.00 | $4.54 (13.5%) | $4.82 | $3.95 | 124.80 K | $890.95 K |
| 04/13/2026 | $3.76 | $3.96 (5.32%) | $3.99 | $3.70 | 57.72 K | $777.13 K |
| 04/10/2026 | $3.73 | $3.73 (0%) | $3.98 | $3.56 | 39.23 K | $731.99 K |
| 04/09/2026 | $3.74 | $3.80 (1.6%) | $3.96 | $3.31 | 104.32 K | $745.73 K |
| 04/08/2026 | $4.28 | $3.68 (-14.02%) | $4.47 | $3.68 | 84.83 K | $722.18 K |
| 04/07/2026 | $4.74 | $4.46 (-5.91%) | $4.77 | $4.46 | 38.25 K | $875.25 K |
| 04/06/2026 | $4.99 | $4.76 (-4.61%) | $4.99 | $4.76 | 49.10 K | $934.12 K |
| 04/02/2026 | $4.83 | $5.20 (7.66%) | $5.25 | $4.42 | 71.60 K | $1.02 M |
| 04/01/2026 | $4.41 | $5.45 (23.58%) | $5.52 | $4.10 | 228.20 K | $1.07 M |
| 03/31/2026 | $4.76 | $3.98 (-16.39%) | $4.76 | $3.57 | 115.05 K | $781.05 K |
| 03/30/2026 | $5.18 | $4.65 (-10.23%) | $5.18 | $4.61 | 54.00 K | $912.53 K |
| 03/27/2026 | $5.82 | $5.36 (-7.9%) | $5.82 | $5.29 | 20.92 K | $1.05 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.
