Auddia (AUUD) Stock Chart & Stock Price History $1.69 -0.38 (-18.36%) Closing price 10/17/2025 04:00 PM EasternExtended Trading$1.66 -0.02 (-1.48%) As of 10/17/2025 07:55 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 AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC 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 85.49%, with a year-to-date return of -80.50%. In the past month, the stock has decreased 25.55%, reflecting recent market activity. As of the latest close, Auddia traded at $1.69 with a market cap of $1.94 million and volume of 858,974 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-17.56%1 Month Performance-25.55%3 Month Performance-60.24%Year-To-Date Performance-80.50%1 Year Performance-85.49% AUUD Stock Chart for Monday, October, 20, 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 Capitalization10/17/2025$2.07$1.69-18.36%$1.89$1.60858,974 shs$1.94 million10/16/2025$2.05$2.07+0.98%$2.43$2.0337.49 million shs$2.35 million10/15/2025$2.10$2.05-2.38%$2.12$2.0172,385 shs$2.36 million10/14/2025$1.97$2.10+6.60%$2.15$1.96133,908 shs$2.42 million10/13/2025$1.90$1.97+3.68%$1.99$1.8723,149 shs$2.18 million10/10/2025$2.04$1.90-6.86%$2.07$1.89183,823 shs$2.18 million10/09/2025$2.10$2.04-2.86%$2.10$2.02147,328 shs$2.35 million10/08/2025$2.00$2.10+5.00%$2.10$2.0050,106 shs$2.42 million10/07/2025$2.07$2.00-3.38%$2.08$1.9854,224 shs$2.30 million10/06/2025$2.04$2.07+1.47%$2.09$1.9992,671 shs$2.38 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. 10/03/2025$2.02$2.04+0.99%$2.10$2.0090,417 shs$2.35 million10/02/2025$2.00$2.02+1.00%$2.07$1.9837,442 shs$2.32 million10/01/2025$2.05$2.00-2.44%$2.04$1.9732,095 shs$2.30 million09/30/2025$2.07$2.05-0.97%$2.09$2.0434,209 shs$2.36 million09/29/2025$2.11$2.07-1.90%$2.13$2.0558,947 shs$2.38 million09/26/2025$2.16$2.11-2.31%$2.15$2.0494,796 shs$2.43 million09/25/2025$2.26$2.16-4.42%$2.24$2.1562,579 shs$2.48 million09/24/2025$2.32$2.26-2.59%$2.37$2.2256,777 shs$2.60 million09/23/2025$2.45$2.32-5.31%$2.55$2.32168,434 shs$2.67 million09/22/2025$2.27$2.45+7.93%$2.52$2.20195,847 shs$2.81 million09/19/2025$2.14$2.27+6.07%$2.39$2.13238,696 shs$2.61 million09/18/2025$2.05$2.14+4.39%$2.18$2.03131,358 shs$2.46 million Related Companies VIVK Stock Chart GLXG Stock Chart TNMG Stock Chart LDWY Stock Chart ZBAI Stock Chart APDN Stock Chart DRCT Stock Chart LIFW Stock Chart CDTG Stock Chart FPAY 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 10/20/2025 by MarketBeat.com Staff From Our PartnersGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredThis Crypto Is Set to Explode in JanuaryCurious about crypto but still stuck scrolling endless threads? People who get in early aren’t just lucky—they...Crypto 101 Media | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | Sponsored$15 Fund: Turn Gold Boom into Real IncomeIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredAI's Next Magnificent SevenThe original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredOctober 16 Changes the Microchip Game — and InvestingWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | 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.
