5 DAY PERFORMANCE
-39.67%
1 MONTH PERFORMANCE
-27.00%
3 MONTH PERFORMANCE
-44.27%
6 MONTH PERFORMANCE
-80.16%
YEAR-TO-DATE PERFORMANCE
-89.25%
1 YEAR PERFORMANCE
-95.03%
Auddia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.08 | $0.96 (-11.06%) | $1.08 | $0.94 | 180.77 K | $4.01 M |
| 10/07/2026 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.03 | 237.93 K | $4.39 M |
| 10/06/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.09 | 751.82 K | $4.81 M |
| 10/05/2026 | $1.30 | $1.33 (2.31%) | $1.41 | $1.28 | 699.20 K | $5.56 M |
| 10/02/2026 | $1.24 | $1.21 (-2.42%) | $1.31 | $1.19 | 257.40 K | $5.06 M |
| 10/01/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.18 | 209.71 K | $5.14 M |
| 09/30/2026 | $1.16 | $1.18 (1.72%) | $1.21 | $1.15 | 182.44 K | $4.93 M |
| 09/29/2026 | $1.20 | $1.20 (0%) | $1.26 | $1.19 | 262.08 K | $5.01 M |
| 09/28/2026 | $1.11 | $1.21 (9.01%) | $1.26 | $1.11 | 254.89 K | $5.06 M |
| 09/25/2026 | $1.21 | $1.14 (-5.79%) | $1.25 | $1.12 | 307.76 K | $4.76 M |
| 09/24/2026 | $1.10 | $1.28 (16.36%) | $1.29 | $1.05 | 1.71 M | $5.35 M |
| 09/23/2026 | $1.40 | $1.31 (-6.43%) | $1.75 | $1.20 | 7.70 M | $5.47 M |
| 09/22/2026 | $1.34 | $1.33 (-0.75%) | $1.52 | $1.27 | 1.80 M | $5.56 M |
| 09/21/2026 | $1.05 | $1.35 (28.57%) | $1.49 | $1.04 | 7.22 M | $5.64 M |
| 09/18/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.02 | 286.23 K | $4.35 M |
| 09/17/2026 | $1.00 | $1.04 (4%) | $1.06 | $0.97 | 352.75 K | $4.35 M |
| 09/16/2026 | $0.99 | $1.00 (1.11%) | $1.00 | $0.96 | 139.49 K | $4.18 M |
| 09/15/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.98 | 118.01 K | $4.18 M |
| 09/14/2026 | $0.97 | $1.02 (5.38%) | $1.03 | $0.94 | 421.33 K | $4.26 M |
| 09/11/2026 | $0.97 | $0.98 (1.15%) | $0.98 | $0.96 | 1.03 M | $4.10 M |
| 09/10/2026 | $0.99 | $0.98 (-0.94%) | $1.00 | $0.98 | 63.20 K | $4.09 M |
| 09/09/2026 | $0.98 | $0.99 (1.02%) | $1.00 | $0.96 | 62.30 K | $4.14 M |
| 09/08/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 117.90 K | $4.18 M |
| 09/04/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 118.97 K | $4.18 M |
| 09/03/2026 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 368.70 K | $4.18 M |
| 09/02/2026 | $0.96 | $1.03 (7.29%) | $1.07 | $0.96 | 792.34 K | $4.30 M |
| 09/01/2026 | $0.96 | $1.00 (4.05%) | $1.08 | $0.89 | 18.92 M | $4.17 M |
| 08/31/2026 | $0.98 | $0.99 (0.87%) | $0.99 | $0.97 | 84.88 K | $4.13 M |
| 08/28/2026 | $1.01 | $0.97 (-4.39%) | $1.01 | $0.96 | 102.11 K | $4.04 M |
| 08/27/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 109.75 K | $4.18 M |
| 08/26/2026 | $0.97 | $1.00 (3.06%) | $1.02 | $0.96 | 266.16 K | $4.18 M |
| 08/25/2026 | $1.00 | $0.97 (-3.01%) | $1.01 | $0.96 | 278.60 K | $4.05 M |
| 08/24/2026 | $1.00 | $1.01 (1%) | $1.02 | $0.98 | 287.20 K | $4.22 M |
| 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 |
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.
