Free Trial

Auddia (AUUD) Stock Chart & Stock Price History

Auddia logo
$4.32 -0.06 (-1.26%)
Closing price 03:58 PM Eastern
Extended Trading
$4.32 0.00 (-0.02%)
As of 05:45 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.

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 82.33%, with a year-to-date return of -50.11%. In the past month, the stock has increased 28.72%, reflecting recent market activity.

As of the latest close, Auddia traded at $4.38 with a market cap of $2.23 million and volume of 38,096 shares.

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.

5 Day
Performance
-2.81%
1 Month
Performance
+28.72%
3 Month
Performance
-33.50%
Year-To-Date
Performance
-50.11%
1 Year
Performance
-82.33%

AUUD Stock Chart for Friday, May, 23, 2025

Auddia Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$4.10$4.38
+6.83%
$4.48$3.9038,096 shs$2.23 million
05/21/2025$4.30$4.10
-4.65%
$4.34$4.1017,608 shs$2.09 million
05/20/2025$4.34$4.30
-0.92%
$4.45$4.1126,010 shs$2.19 million
05/19/2025$4.45$4.34
-2.47%
$4.59$4.0382,083 shs$2.21 million
05/16/2025$4.20$4.45
+5.95%
$4.89$4.28171,806 shs$2.27 million
05/15/2025$3.92$4.20
+7.14%
$4.28$3.8265,396 shs$2.14 million
05/14/2025$3.94$3.92
-0.51%
$4.00$3.8226,446 shs$2.00 million
05/13/2025$3.87$3.94
+1.81%
$4.05$3.7135,435 shs$2.01 million
05/12/2025$4.12$3.87
-6.07%
$4.21$3.7495,701 shs$1.97 million
05/09/2025$3.76$4.12
+9.72%
$4.73$3.61192,030 shs$2.10 million
05/08/2025$3.65$3.76
+2.88%
$3.80$3.4639,421 shs$1.92 million
05/07/2025$3.53$3.65
+3.40%
$3.85$3.4781,999 shs$1.86 million
05/06/2025$3.58$3.53
-1.40%
$3.58$3.337,412 shs$1.80 million
05/05/2025$3.40$3.58
+5.29%
$3.60$3.3623,726 shs$1.83 million
05/02/2025$3.45$3.40
-1.45%
$3.53$3.3018,802 shs$1.73 million
05/01/2025$3.26$3.45
+5.83%
$3.70$3.32103,058 shs$1.76 million
04/30/2025$3.31$3.26
-1.51%
$3.38$3.0625,972 shs$1.66 million
04/29/2025$3.32$3.31
-0.30%
$3.40$3.1736,263 shs$1.69 million
04/28/2025$3.37$3.32
-1.48%
$3.43$3.2518,799 shs$1.69 million
04/25/2025$3.46$3.37
-2.60%
$3.55$3.2644,774 shs$1.72 million
04/24/2025$3.36$3.46
+2.98%
$3.54$3.3061,860 shs$1.77 million
04/23/2025$3.87$3.36
-13.18%
$4.05$3.28179,956 shs$1.71 million
04/22/2025$3.26$3.87
+18.71%
$4.15$2.881.07 million shs$1.97 million

This page (NASDAQ:AUUD) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners