Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free AUUD Stock Alerts

Auddia (AUUD) Stock Chart & Stock Price History

Auddia logo
$1.05 +0.03 (+2.94%)
Closing price 08/4/2026 04:00 PM Eastern
Extended Trading
$1.06 +0.01 (+0.57%)
As of 08:20 AM 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 Massive. Learn more.
Compare

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 96.27%, with a year-to-date return of -85.94%. In the past month, the stock has decreased 25.00%, reflecting recent market activity.

As of the latest close, Auddia traded at $1.05 with a market cap of $6.09 million and volume of 101,966 shares. Five years ago, the stock traded at a split-adjusted price of $9,948.40, representing a 99.99% decrease over that period. At the time, it had a market cap of $34.33 million and a volume of 102 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+2.94%
1 Month
Performance
-25.00%
3 Month
Performance
-38.24%
Year-To-Date
Performance
-85.94%
1 Year
Performance
-96.27%
5 Year
Performance
-99.99%

AUUD Stock Chart for Wednesday, August, 5, 2026

AUUD Chart by TradingView

Auddia Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2026$1.02$1.05
+2.94%		$1.09$1.02101,966 shs$6.09 million
08/03/2026$1.02$1.02$1.05$1.0254,308 shs$5.92 million
07/31/2026$1.05$1.02
-2.86%		$1.07$1.0291,818 shs$5.92 million
07/30/2026$1.06$1.05
-0.94%		$1.11$1.05120,962 shs$6.09 million
07/29/2026$1.08$1.06
-1.85%		$1.10$1.05103,811 shs$6.15 million
07/28/2026$1.07$1.08
+0.93%		$1.09$1.05153,574 shs$6.27 million
07/27/2026$1.07$1.07$1.08$1.06255,979 shs$6.21 million
07/24/2026$1.06$1.07
+0.94%		$1.11$1.06153,924 shs$6.21 million
07/23/2026$1.14$1.06
-7.02%		$1.13$1.04600,087 shs$6.15 million
07/22/2026$1.22$1.14
-6.56%		$1.22$1.11247,292 shs$6.61 million
07/21/2026$1.21$1.22
+0.83%		$1.24$1.19125,372 shs$7.08 million
07/20/2026$1.25$1.21
-3.20%		$1.27$1.20179,885 shs$7.02 million
07/17/2026$1.35$1.25
-7.41%		$1.38$1.25442,878 shs$7.25 million
07/16/2026$1.37$1.35
-1.46%		$1.40$1.30142,127 shs$7.83 million
07/15/2026$1.29$1.37
+6.20%		$1.38$1.26169,517 shs$7.95 million
07/14/2026$1.29$1.29$1.30$1.25106,119 shs$7.48 million
07/13/2026$1.32$1.29
-2.27%		$1.32$1.26152,282 shs$7.49 million
07/10/2026$1.36$1.32
-2.94%		$1.35$1.3185,264 shs$7.66 million
07/09/2026$1.31$1.36
+3.82%		$1.36$1.29110,334 shs$7.89 million
07/08/2026$1.24$1.31
+5.65%		$1.35$1.18599,120 shs$7.60 million
07/07/2026$1.43$1.24
-13.29%		$1.42$1.22484,359 shs$7.19 million
07/06/2026$1.40$1.43
+2.14%		$1.47$1.36293,304 shs$8.30 million
Related Companies

This page (NASDAQ:AUUD) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel