Auddia (AUUD) Stock Chart & Stock Price History $2.65 +0.07 (+2.71%) Closing price 08/8/2025 04:00 PM EasternExtended Trading$3.73 +1.08 (+40.60%) As of 08/8/2025 08:00 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 85.83%, with a year-to-date return of -69.43%. In the past month, the stock has decreased 35.21%, reflecting recent market activity. As of the latest close, Auddia traded at $2.65 with a market cap of $1.75 million and volume of 3.66 million 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. Email Address 5 Day Performance-27.60%1 Month Performance-35.21%3 Month Performance-35.68%Year-To-Date Performance-69.43%1 Year Performance-85.83% AUUD Stock Chart for Sunday, August, 10, 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 Capitalization08/08/2025$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 million07/28/2025$4.51$4.90+8.65%$5.14$4.4485,509 shs$2.50 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. 07/25/2025$4.60$4.51-1.94%$4.55$4.3118,509 shs$2.30 million07/24/2025$4.63$4.60-0.67%$4.76$4.5319,754 shs$2.35 million07/23/2025$4.24$4.63+9.20%$4.66$4.2557,994 shs$2.36 million07/22/2025$4.19$4.24+1.19%$4.34$4.1521,352 shs$2.16 million07/21/2025$4.25$4.19-1.41%$4.45$4.1233,099 shs$2.14 million07/18/2025$4.28$4.25-0.70%$4.65$4.2431,346 shs$2.17 million07/17/2025$4.22$4.28+1.42%$4.41$4.0324,877 shs$2.18 million07/16/2025$4.14$4.22+1.93%$4.27$4.0617,910 shs$2.15 million07/15/2025$4.17$4.14-0.72%$4.25$4.0430,296 shs$2.11 million07/14/2025$3.98$4.17+4.77%$4.23$4.0029,517 shs$2.13 million07/11/2025$4.09$3.98-2.69%$4.11$3.9542,312 shs$2.03 million07/10/2025$4.12$4.09-0.73%$4.28$4.0029,128 shs$2.09 million07/09/2025$4.82$4.12-14.52%$4.72$3.93571,994 shs$2.10 million Related Companies WWAC Stock Chart HLGN Stock Chart LDWY Stock Chart BIYA Stock Chart BIAF Stock Chart CDTG Stock Chart MSPR Stock Chart FTFT Stock Chart SRAX Stock Chart GMHS 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe stealth altcoin the financial world is underestimatingThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredFed Decision Warning: How to Protect Your Wealth Before September 17th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | 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.
