Auddia (AUUD) Stock Chart & Stock Price History $2.25 -0.08 (-3.43%) Closing price 08/29/2025 04:00 PM EasternExtended Trading$2.27 +0.02 (+0.84%) As of 08/29/2025 07:59 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Auddia Stock Price Performance The Auddia (AUUD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 84.52%, with a year-to-date return of -74.04%. In the past month, the stock has decreased 50.55%, reflecting recent market activity. As of the latest close, Auddia traded at $2.25 with a market cap of $2.58 million and volume of 108,823 shares. Receive AUUD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Auddia and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-11.76%1 Month Performance-50.55%3 Month Performance-45.26%Year-To-Date Performance-74.04%1 Year Performance-84.52% AUUD Stock Chart for Saturday, August, 30, 2025 AUUD Chart by TradingView Auddia Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/29/2025$2.33$2.25-3.43%$2.35$2.24108,823 shs$2.58 million08/28/2025$2.41$2.33-3.32%$2.39$2.3293,973 shs$2.68 million08/27/2025$2.52$2.41-4.37%$2.50$2.39214,878 shs$2.77 million08/26/2025$2.55$2.52-1.18%$2.58$2.43186,990 shs$2.89 million08/25/2025$2.49$2.55+2.41%$2.59$2.382.47 million shs$2.93 million08/22/2025$2.37$2.49+5.06%$2.64$2.30351,939 shs$2.86 million08/21/2025$2.50$2.37-5.20%$2.63$2.22798,443 shs$2.73 million08/20/2025$2.19$2.50+14.16%$3.09$2.3452.06 million shs$2.87 million08/19/2025$2.26$2.19-3.10%$2.30$2.12121,559 shs$2.52 million08/18/2025$2.47$2.26-8.50%$2.49$2.26136,554 shs$2.60 million Get the Latest News and Ratings for AUUD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Auddia and its competitors with MarketBeat's FREE daily newsletter. 08/15/2025$2.46$2.47+0.41%$2.59$2.46101,818 shs$1.63 million08/14/2025$2.92$2.46-15.75%$2.79$2.43298,511 shs$1.64 million08/13/2025$2.65$2.92+10.19%$3.05$2.18574,696 shs$1.93 million08/12/2025$3.04$2.65-12.83%$2.96$2.55753,635 shs$1.75 million08/11/2025$2.65$3.04+14.72%$3.78$2.9228.18 million shs$2.02 million08/08/2025$2.58$2.65+2.71%$2.79$2.473.66 million shs$1.75 million08/07/2025$2.90$2.58-11.03%$2.78$2.37221,200 shs$1.72 million08/06/2025$3.66$2.90-20.77%$3.26$2.88330,254 shs$1.48 million08/05/2025$4.75$3.66-22.95%$6.28$3.5016.53 million shs$1.87 million08/04/2025$4.46$4.75+6.50%$4.75$4.1025,476 shs$2.42 million08/01/2025$4.18$4.46+6.70%$4.49$4.1525,507 shs$2.28 million07/31/2025$4.55$4.18-8.13%$4.45$4.0538,433 shs$2.13 million07/30/2025$4.62$4.55-1.52%$4.72$4.4430,384 shs$2.32 million07/29/2025$4.90$4.62-5.71%$4.90$4.519,871 shs$2.36 million Related Companies SKYQ Stock Chart SPPL Stock Chart HLGN Stock Chart CLIK Stock Chart DRCT Stock Chart KRKR Stock Chart EPWK Stock Chart AWX Stock Chart RVYL Stock Chart VS Stock Chart Receive AUUD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Auddia and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AUUD) was last updated on 8/30/2025 by MarketBeat.com Staff From Our PartnersWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredFree: The Crypto Summit That Could Change Your Life27 industry leaders share urgent market intel (free access)... For a very limited time, you can claim your ...Crypto 101 Media | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Auddia Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Auddia With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
