5 DAY PERFORMANCE
-50.00%
1 MONTH PERFORMANCE
-81.57%
3 MONTH PERFORMANCE
-84.50%
6 MONTH PERFORMANCE
-91.31%
YEAR-TO-DATE PERFORMANCE
-89.25%
1 YEAR PERFORMANCE
-97.35%
Auddia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.32 | $1.35 (1.89%) | $1.36 | $1.29 | 267.51 K | $253.15 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 | $7.36 M |
| 03/26/2026 | $5.81 | $5.70 (-1.89%) | $5.94 | $5.57 | 11.52 K | $7.83 M |
| 03/25/2026 | $5.34 | $5.75 (7.68%) | $5.75 | $5.04 | 25.46 K | $7.90 M |
| 03/24/2026 | $5.49 | $5.18 (-5.65%) | $5.49 | $5.15 | 7.54 K | $7.12 M |
| 03/23/2026 | $5.79 | $5.49 (-5.18%) | $5.79 | $5.39 | 6.16 K | $7.54 M |
| 03/20/2026 | $5.36 | $5.80 (8.21%) | $6.29 | $5.32 | 24.86 K | $7.97 M |
| 03/19/2026 | $5.88 | $5.57 (-5.27%) | $5.93 | $5.18 | 15.51 K | $7.65 M |
| 03/18/2026 | $6.01 | $5.86 (-2.5%) | $6.01 | $5.55 | 14.38 K | $8.05 M |
| 03/17/2026 | $6.89 | $5.90 (-14.37%) | $6.93 | $5.90 | 29.86 K | $8.10 M |
| 03/16/2026 | $6.21 | $6.75 (8.7%) | $6.87 | $6.19 | 44.03 K | $9.27 M |
| 03/13/2026 | $6.05 | $6.24 (3.14%) | $6.30 | $5.84 | 27.75 K | $8.57 M |
| 03/12/2026 | $5.68 | $6.05 (6.51%) | $6.13 | $5.60 | 44.19 K | $8.31 M |
| 03/11/2026 | $5.74 | $5.61 (-2.26%) | $5.88 | $5.46 | 59.83 K | $7.71 M |
| 03/10/2026 | $5.08 | $5.60 (10.24%) | $5.74 | $4.69 | 30.56 K | $7.69 M |
| 03/09/2026 | $5.03 | $5.11 (1.59%) | $5.11 | $4.76 | 25.09 K | $7.02 M |
| 03/06/2026 | $5.28 | $5.05 (-4.36%) | $5.36 | $4.93 | 25.49 K | $6.94 M |
| 03/05/2026 | $5.28 | $5.38 (1.89%) | $5.39 | $5.04 | 20.12 K | $7.39 M |
| 03/04/2026 | $5.15 | $5.17 (0.39%) | $5.34 | $4.83 | 23.42 K | $7.10 M |
| 03/03/2026 | $5.25 | $5.12 (-2.48%) | $5.34 | $5.11 | 19.51 K | $7.03 M |
| 03/02/2026 | $5.60 | $5.46 (-2.5%) | $5.68 | $5.32 | 25.91 K | $7.50 M |
| 02/27/2026 | $6.02 | $5.89 (-2.16%) | $6.09 | $5.61 | 23.96 K | $8.09 M |
| 02/26/2026 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.65 | 47.96 K | $8.24 M |
| 02/25/2026 | $6.63 | $6.41 (-3.32%) | $6.77 | $6.23 | 55.69 K | $8.81 M |
| 02/24/2026 | $6.72 | $6.93 (3.13%) | $7.28 | $6.38 | 77.39 K | $9.52 M |
| 02/23/2026 | $6.75 | $6.93 (2.67%) | $7.42 | $6.65 | 111.79 K | $9.52 M |
| 02/20/2026 | $7.42 | $6.83 (-7.95%) | $7.56 | $6.83 | 124.31 K | $9.38 M |
| 02/19/2026 | $8.47 | $7.77 (-8.26%) | $8.47 | $6.56 | 535.55 K | $10.67 M |
| 02/18/2026 | $10.01 | $7.98 (-20.28%) | $10.43 | $7.07 | 15.15 M | $10.96 M |
| 02/17/2026 | $5.15 | $5.84 (13.4%) | $6.44 | $4.70 | 1.54 M | $8.02 M |
| 02/13/2026 | $4.79 | $4.71 (-1.67%) | $4.97 | $4.70 | 8.32 K | $6.47 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.
