Free Trial

Auddia (AUUD) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free AUUD Stock Alerts
$1.70
-0.03 (-1.73%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Auddia Stock Price Performance

5 Day
Performance
-5.56%
1 Month
Performance
-25.44%
3 Month
Performance
-68.52%
6 Month
Performance
-64.21%
Year-To-Date
Performance
-72.80%
1 Year
Performance
-87.17%
Receive AUUD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Auddia and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

AUUD Stock Chart for Saturday, May, 11, 2024

AUUD Chart by TradingView

Auddia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$1.73$1.70
-1.73%		$1.74$1.6642,420 shs$4.06 million
05/09/2024$1.70$1.73
+1.76%		$1.74$1.66101,910 shs$4.14 million
05/08/2024$1.74$1.70
-2.30%		$1.71$1.6570,239 shs$4.06 million
05/07/2024$1.80$1.74
-3.33%		$1.80$1.7381,567 shs$4.16 million
05/06/2024$1.70$1.80
+5.88%		$1.86$1.67176,138 shs$4.30 million
05/03/2024$1.73$1.70
-1.73%		$1.88$1.64345,348 shs$4.06 million
05/02/2024$1.64$1.73
+5.49%		$1.74$1.60233,930 shs$4.14 million
05/01/2024$1.63$1.64
+0.61%		$1.74$1.56384,717 shs$3.93 million
04/30/2024$1.65$1.63
-1.21%		$1.96$1.576.23 million shs$3.90 million
04/29/2024$1.77$1.65
-6.78%		$1.78$1.6471,723 shs$3.94 million
04/26/2024$1.68$1.77
+5.36%		$1.84$1.69126,534 shs$4.23 million
04/25/2024$1.75$1.68
-4.00%		$1.82$1.66154,317 shs$4.02 million
04/24/2024$1.85$1.75
-5.41%		$1.88$1.7566,981 shs$4.18 million
04/23/2024$1.85$1.85$1.89$1.8354,495 shs$4.42 million
04/22/2024$1.93$1.85
-4.15%		$1.93$1.7788,395 shs$4.42 million
04/19/2024$2.22$1.93
-13.06%		$2.27$1.92179,173 shs$4.61 million
04/18/2024$2.35$2.22
-5.53%		$2.42$2.10242,374 shs$5.31 million
04/17/2024$2.25$2.35
+4.44%		$2.66$2.06655,735 shs$5.63 million
04/16/2024$1.90$2.25
+18.42%		$3.28$1.813.71 million shs$5.38 million
04/15/2024$2.06$1.90
-7.77%		$2.12$1.72351,663 shs$4.54 million
04/12/2024$2.28$2.06
-9.65%		$2.30$2.01288,425 shs$1.65 million
04/11/2024$2.60$2.28
-12.31%		$2.58$2.21541,441 shs$1.82 million
04/10/2024$2.81$2.60
-7.47%		$2.70$2.301.11 million shs$2.08 million
04/09/2024$3.54$2.81
-20.62%		$3.30$2.643.25 million shs$2.25 million
04/08/2024$1.43$3.54
+147.55%		$5.70$3.45160.06 million shs$2.83 million
04/05/2024$1.50$1.43
-4.67%		$1.48$1.41298,825 shs$1.14 million
04/04/2024$1.60$1.50
-6.25%		$1.60$1.42130,977 shs$1.20 million
04/03/2024$1.76$1.60
-9.09%		$1.78$1.53202,477 shs$1.28 million
04/02/2024$1.92$1.76
-8.33%		$1.89$1.75177,326 shs$1.41 million
04/01/2024$1.94$1.92
-1.03%		$1.99$1.85100,188 shs$1.54 million
03/29/2024$1.94$1.94$2.13$1.90209,593 shs$1.55 million
03/28/2024$1.96$1.94
-1.02%		$2.13$1.90208,743 shs$1.55 million
03/27/2024$1.85$1.96
+5.95%		$2.10$1.82280,402 shs$1.57 million
03/26/2024$1.99$1.85
-7.04%		$2.03$1.77163,480 shs$1.48 million
03/25/2024$2.11$1.99
-5.69%		$2.15$1.90153,831 shs$1.59 million
03/22/2024$2.29$2.11
-7.66%		$2.26$2.02200,346 shs$1.69 million
03/21/2024$2.34$2.29
-2.35%		$2.32$2.15242,319 shs$1.83 million
03/20/2024$2.51$2.34
-6.77%		$2.50$2.20342,749 shs$1.87 million
03/19/2024$2.67$2.51
-5.99%		$2.99$2.291.50 million shs$2.01 million
03/18/2024$2.18$2.67
+22.48%		$2.74$2.03921,238 shs$2.14 million
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/15/2024$2.58$2.18
-15.50%		$2.46$2.02628,035 shs$1.74 million
03/14/2024$2.75$2.58
-6.18%		$3.48$2.539.76 million shs$2.06 million
03/13/2024$2.93$2.75
-6.14%		$2.95$2.64276,823 shs$2.19 million
03/12/2024$3.17$2.93
-7.57%		$3.18$2.71514,383 shs$2.34 million
03/11/2024$3.07$3.17
+3.26%		$3.75$2.964.43 million shs$2.54 million
03/08/2024$3.29$3.07
-6.69%		$3.51$2.90926,598 shs$2.46 million
03/07/2024$3.41$3.29
-3.52%		$4.29$3.11522,676 shs$2.63 million
03/06/2024$3.41$3.41$3.65$3.3219,504 shs$2.73 million
03/05/2024$3.31$3.41
+3.02%		$3.49$3.1125,374 shs$2.73 million
03/04/2024$3.45$3.31
-4.06%		$3.46$3.2721,742 shs$2.64 million
03/01/2024$4.04$3.45
-14.60%		$4.04$3.4333,725 shs$2.76 million
02/29/2024$3.26$4.04
+23.93%		$4.12$3.16156,028 shs$3.23 million
02/28/2024$3.25$3.26
+0.31%		$3.44$3.1824,856 shs$65.04 million
02/27/2024$3.95$3.25
-17.72%		$3.91$3.06133,016 shs$64.84 million
02/26/2024$3.88$3.95
+1.87%		$4.57$3.8038,152 shs$3.15 million
02/23/2024$4.79$3.88
-19.01%		$5.00$3.7744,198 shs$3.09 million
02/22/2024$4.95$4.79
-3.19%		$5.17$4.695,786 shs$3.82 million
02/21/2024$5.07$4.95
-2.47%		$5.08$4.6312,377 shs$3.95 million
02/20/2024$5.25$5.07
-3.43%		$5.45$4.7914,894 shs$4.05 million
02/19/2024$5.25$5.25$5.75$4.6342,004 shs$4.19 million
02/16/2024$5.63$5.25
-6.67%		$5.75$4.6341,694 shs$4.19 million
02/15/2024$4.78$5.63
+17.80%		$11.75$4.75410,884 shs$4.49 million
02/14/2024$4.75$4.78
+0.47%		$5.38$4.78808 shs$3.81 million
02/13/2024$4.84$4.75
-1.81%		$5.22$4.752,027 shs$3.79 million
02/12/2024$5.40$4.84
-10.37%		$5.75$4.784,589 shs$3.86 million

Related Companies:
This page (NASDAQ:AUUD) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings