Free Trial

Auddia (AUUD) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free AUUD Stock Alerts
$1.70
-0.04 (-2.30%)
(As of 05:26 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Auddia Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-51.98%
3 Month
Performance
-70.43%
6 Month
Performance
-66.42%
Year-To-Date
Performance
-72.80%
1 Year
Performance
-83.00%
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

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

AUUD Stock Chart for Wednesday, May, 8, 2024

AUUD Chart by TradingView

Auddia Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.80$1.74
-3.33%		$1.80$1.7381,567 shs$4.16 million
05/06/2024$1.70$1.80
+5.88%		$1.86$1.67176,138 shs$4.30 million
05/03/2024$1.73$1.70
-1.73%		$1.88$1.64345,348 shs$4.06 million
05/02/2024$1.64$1.73
+5.49%		$1.74$1.60233,930 shs$4.14 million
05/01/2024$1.63$1.64
+0.61%		$1.74$1.56384,717 shs$3.93 million
04/30/2024$1.65$1.63
-1.21%		$1.96$1.576.23 million shs$3.90 million
04/29/2024$1.77$1.65
-6.78%		$1.78$1.6471,723 shs$3.94 million
04/26/2024$1.68$1.77
+5.36%		$1.84$1.69126,534 shs$4.23 million
04/25/2024$1.75$1.68
-4.00%		$1.82$1.66154,317 shs$4.02 million
04/24/2024$1.85$1.75
-5.41%		$1.88$1.7566,981 shs$4.18 million
04/23/2024$1.85$1.85$1.89$1.8354,495 shs$4.42 million
04/22/2024$1.93$1.85
-4.15%		$1.93$1.7788,395 shs$4.42 million
04/19/2024$2.22$1.93
-13.06%		$2.27$1.92179,173 shs$4.61 million
04/18/2024$2.35$2.22
-5.53%		$2.42$2.10242,374 shs$5.31 million
04/17/2024$2.25$2.35
+4.44%		$2.66$2.06655,735 shs$5.63 million
04/16/2024$1.90$2.25
+18.42%		$3.28$1.813.71 million shs$5.38 million
04/15/2024$2.06$1.90
-7.77%		$2.12$1.72351,663 shs$4.54 million
04/12/2024$2.28$2.06
-9.65%		$2.30$2.01288,425 shs$1.65 million
04/11/2024$2.60$2.28
-12.31%		$2.58$2.21541,441 shs$1.82 million
04/10/2024$2.81$2.60
-7.47%		$2.70$2.301.11 million shs$2.08 million
04/09/2024$3.54$2.81
-20.62%		$3.30$2.643.25 million shs$2.25 million
04/08/2024$1.43$3.54
+147.55%		$5.70$3.45160.06 million shs$2.83 million
04/05/2024$1.50$1.43
-4.67%		$1.48$1.41298,825 shs$1.14 million
04/04/2024$1.60$1.50
-6.25%		$1.60$1.42130,977 shs$1.20 million
04/03/2024$1.76$1.60
-9.09%		$1.78$1.53202,477 shs$1.28 million
04/02/2024$1.92$1.76
-8.33%		$1.89$1.75177,326 shs$1.41 million
04/01/2024$1.94$1.92
-1.03%		$1.99$1.85100,188 shs$1.54 million
03/29/2024$1.94$1.94$2.13$1.90209,593 shs$1.55 million
03/28/2024$1.96$1.94
-1.02%		$2.13$1.90208,743 shs$1.55 million
03/27/2024$1.85$1.96
+5.95%		$2.10$1.82280,402 shs$1.57 million
03/26/2024$1.99$1.85
-7.04%		$2.03$1.77163,480 shs$1.48 million
03/25/2024$2.11$1.99
-5.69%		$2.15$1.90153,831 shs$1.59 million
03/22/2024$2.29$2.11
-7.66%		$2.26$2.02200,346 shs$1.69 million
03/21/2024$2.34$2.29
-2.35%		$2.32$2.15242,319 shs$1.83 million
03/20/2024$2.51$2.34
-6.77%		$2.50$2.20342,749 shs$1.87 million
03/19/2024$2.67$2.51
-5.99%		$2.99$2.291.50 million shs$2.01 million
03/18/2024$2.18$2.67
+22.48%		$2.74$2.03921,238 shs$2.14 million
03/15/2024$2.58$2.18
-15.50%		$2.46$2.02628,035 shs$1.74 million
03/14/2024$2.75$2.58
-6.18%		$3.48$2.539.76 million shs$2.06 million
03/13/2024$2.93$2.75
-6.14%		$2.95$2.64276,823 shs$2.19 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/12/2024$3.17$2.93
-7.57%		$3.18$2.71514,383 shs$2.34 million
03/11/2024$3.07$3.17
+3.26%		$3.75$2.964.43 million shs$2.54 million
03/08/2024$3.29$3.07
-6.69%		$3.51$2.90926,598 shs$2.46 million
03/07/2024$3.41$3.29
-3.52%		$4.29$3.11522,676 shs$2.63 million
03/06/2024$3.41$3.41$3.65$3.3219,504 shs$2.73 million
03/05/2024$3.31$3.41
+3.02%		$3.49$3.1125,374 shs$2.73 million
03/04/2024$3.45$3.31
-4.06%		$3.46$3.2721,742 shs$2.64 million
03/01/2024$4.04$3.45
-14.60%		$4.04$3.4333,725 shs$2.76 million
02/29/2024$3.26$4.04
+23.93%		$4.12$3.16156,028 shs$3.23 million
02/28/2024$3.25$3.26
+0.31%		$3.44$3.1824,856 shs$65.04 million
02/27/2024$3.95$3.25
-17.72%		$3.91$3.06133,016 shs$64.84 million
02/26/2024$3.88$3.95
+1.87%		$4.57$3.8038,152 shs$3.15 million
02/23/2024$4.79$3.88
-19.01%		$5.00$3.7744,198 shs$3.09 million
02/22/2024$4.95$4.79
-3.19%		$5.17$4.695,786 shs$3.82 million
02/21/2024$5.07$4.95
-2.47%		$5.08$4.6312,377 shs$3.95 million
02/20/2024$5.25$5.07
-3.43%		$5.45$4.7914,894 shs$4.05 million
02/19/2024$5.25$5.25$5.75$4.6342,004 shs$4.19 million
02/16/2024$5.63$5.25
-6.67%		$5.75$4.6341,694 shs$4.19 million
02/15/2024$4.78$5.63
+17.80%		$11.75$4.75410,884 shs$4.49 million
02/14/2024$4.75$4.78
+0.47%		$5.38$4.78808 shs$3.81 million
02/13/2024$4.84$4.75
-1.81%		$5.22$4.752,027 shs$3.79 million
02/12/2024$5.40$4.84
-10.37%		$5.75$4.784,589 shs$3.86 million
02/09/2024$5.75$5.40
-6.09%		$6.00$5.123,060 shs$4.31 million
02/08/2024$5.78$5.75
-0.43%		$6.50$5.312,528 shs$4.59 million
02/07/2024$5.63$5.78
+2.67%		$6.25$5.502,705 shs$4.61 million

Related Companies:
This page (NASDAQ:AUUD) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings