Auddia (AUUD) Stock Chart & Stock Price History $4.32 -0.06 (-1.26%) Closing price 03:58 PM EasternExtended 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC 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 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 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-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 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 Capitalization05/22/2025$4.10$4.38+6.83%$4.48$3.9038,096 shs$2.23 million05/21/2025$4.30$4.10-4.65%$4.34$4.1017,608 shs$2.09 million05/20/2025$4.34$4.30-0.92%$4.45$4.1126,010 shs$2.19 million05/19/2025$4.45$4.34-2.47%$4.59$4.0382,083 shs$2.21 million05/16/2025$4.20$4.45+5.95%$4.89$4.28171,806 shs$2.27 million05/15/2025$3.92$4.20+7.14%$4.28$3.8265,396 shs$2.14 million05/14/2025$3.94$3.92-0.51%$4.00$3.8226,446 shs$2.00 million05/13/2025$3.87$3.94+1.81%$4.05$3.7135,435 shs$2.01 million05/12/2025$4.12$3.87-6.07%$4.21$3.7495,701 shs$1.97 million05/09/2025$3.76$4.12+9.72%$4.73$3.61192,030 shs$2.10 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. 05/08/2025$3.65$3.76+2.88%$3.80$3.4639,421 shs$1.92 million05/07/2025$3.53$3.65+3.40%$3.85$3.4781,999 shs$1.86 million05/06/2025$3.58$3.53-1.40%$3.58$3.337,412 shs$1.80 million05/05/2025$3.40$3.58+5.29%$3.60$3.3623,726 shs$1.83 million05/02/2025$3.45$3.40-1.45%$3.53$3.3018,802 shs$1.73 million05/01/2025$3.26$3.45+5.83%$3.70$3.32103,058 shs$1.76 million04/30/2025$3.31$3.26-1.51%$3.38$3.0625,972 shs$1.66 million04/29/2025$3.32$3.31-0.30%$3.40$3.1736,263 shs$1.69 million04/28/2025$3.37$3.32-1.48%$3.43$3.2518,799 shs$1.69 million04/25/2025$3.46$3.37-2.60%$3.55$3.2644,774 shs$1.72 million04/24/2025$3.36$3.46+2.98%$3.54$3.3061,860 shs$1.77 million04/23/2025$3.87$3.36-13.18%$4.05$3.28179,956 shs$1.71 million04/22/2025$3.26$3.87+18.71%$4.15$2.881.07 million shs$1.97 million Related Companies SRAX Stock Chart GRNQ Stock Chart RVYL Stock Chart QH Stock Chart PAVS Stock Chart LDWY Stock Chart CDTG Stock Chart SPPL Stock Chart WWAC 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 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy AUUD Stock Free AUUD Stock Alerts