Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free AUUD Stock Alerts

Auddia (AUUD) Stock Chart & Stock Price History

Auddia logo
$1.95 +0.73 (+60.00%)
As of 01:56 PM Eastern
This is a fair market value 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 93.96%, with a year-to-date return of -73.86%. In the past month, the stock has decreased 58.02%, reflecting recent market activity.

As of the latest close, Auddia traded at $1.22 with a market cap of $610 thousand and volume of 504,313 shares. Five years ago, the stock traded at a split-adjusted price of $8,083.08, representing a 99.98% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 4 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
+33.70%
1 Month
Performance
-58.02%
3 Month
Performance
-62.31%
Year-To-Date
Performance
-73.86%
1 Year
Performance
-93.96%
5 Year
Performance
-99.98%

AUUD Stock Chart for Friday, May, 15, 2026

AUUD Chart by TradingView

Auddia Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$1.34$1.22
-8.96%		$1.34$1.19504,313 shs$610,000.00
05/13/2026$1.31$1.34
+2.29%		$1.37$1.29295,404 shs$670,000.00
05/12/2026$1.23$1.31
+6.50%		$1.34$1.161.15 million shs$656,000.00
05/11/2026$1.46$1.23
-15.75%		$1.44$1.22582,706 shs$615,000.00
05/08/2026$1.57$1.46
-7.01%		$1.57$1.46348,442 shs$790,000.00
05/07/2026$1.68$1.57
-6.55%		$1.63$1.48408,172 shs$785,000.00
05/06/2026$1.70$1.68
-1.18%		$1.74$1.65256,941 shs$840,000.00
05/05/2026N/A$1.70$1.88$1.62471,459 shs$850,000.00
04/30/2026$1.69$1.75
+3.55%		$1.81$1.64960,694 shs$877,000.00
04/29/2026$1.73$1.69
-2.31%		$1.75$1.59913,296 shs$847,000.00
04/28/2026$1.50$1.73
+15.33%		$1.84$1.594.68 million shs$865,000.00
04/27/2026$1.83$1.50
-18.03%		$1.80$1.461.54 million shs$750,000.00
04/24/2026$5.06$1.83
-63.83%		$2.19$1.7011.82 million shs$915,000.00
04/23/2026$3.87$5.06
+30.75%		$10.10$4.4575.95 million shs$2.54 million
04/22/2026$4.22$3.87
-8.29%		$4.21$3.8038,496 shs$1.94 million
04/21/2026$4.53$4.22
-6.84%		$4.45$4.2021,870 shs$2.11 million
04/20/2026$4.60$4.53
-1.52%		$4.72$4.4133,121 shs$2.27 million
04/17/2026$4.68$4.60
-1.71%		$5.02$4.5962,883 shs$2.31 million
04/16/2026$4.65$4.68
+0.65%		$4.68$4.4624,508 shs$2.34 million
04/15/2026$4.54$4.65
+2.42%		$4.68$4.3739,400 shs$2.33 million
04/14/2026$3.96$4.54
+14.65%		$4.82$3.95122,980 shs$2.28 million
Related Companies

This page (NASDAQ:AUUD) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel