Auddia Inc. - Common Stock (AUUD)

5.0600
+1.1900 (30.75%)
NASDAQ · Last Trade: Apr 23rd, 6:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Auddia Inc. - Common Stock (AUUD)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/20264.214.213.803.8739,3393.87
4/21/20264.454.454.204.2221,8704.22
4/20/20264.674.724.414.5333,1544.53
4/17/20264.595.014.594.6062,8944.60
4/16/20264.594.684.464.6824,7084.68
4/15/20264.474.684.374.6540,6924.65
4/14/20264.004.823.954.54124,6364.54
4/13/20263.763.993.703.9657,4903.96
4/10/20263.733.983.563.7339,2273.73
4/09/20263.743.963.313.80104,2923.80
4/08/20264.284.473.683.6884,6573.68
4/07/20264.744.774.464.4637,8344.46
4/06/20264.994.994.754.7649,0504.76
4/02/20264.835.254.425.2071,6005.20
4/01/20264.415.524.105.45226,9815.45
3/31/20260.680.680.510.57805,1754.40
3/30/20260.740.740.660.66376,9675.14
3/27/20260.830.830.760.77146,4425.94
3/26/20260.830.850.800.8180,6166.31
3/25/20260.760.820.720.82174,7706.36
3/24/20260.780.780.740.7452,7915.74
3/23/20260.830.830.770.7842,2526.08
3/20/20260.770.900.760.83174,0166.42
3/19/20260.840.850.740.80107,3986.16
3/18/20260.860.860.790.84100,3256.49
3/17/20260.980.990.840.84208,4696.54
3/16/20260.890.980.880.96307,8537.47
3/13/20260.860.900.830.89194,2466.91
3/12/20260.810.880.800.86309,3336.70
3/11/20260.820.840.780.80417,9386.21
3/10/20260.730.820.670.80213,2026.20
3/09/20260.720.730.680.73174,9415.66
3/06/20260.750.770.700.72178,3655.60
3/05/20260.750.770.720.77138,9155.96
3/04/20260.730.760.690.74161,6565.73
3/03/20260.750.760.730.73134,1645.67
3/02/20260.800.810.760.78180,6136.05
2/27/20260.860.870.800.84167,7206.52
2/26/20260.860.860.810.86332,4766.64
2/25/20260.950.970.890.92383,6877.10
2/24/20260.961.040.910.99539,6547.67
2/23/20260.961.060.950.99775,0307.67
2/20/20261.061.070.980.98870,1767.56
2/19/20261.211.210.941.113,723,5138.60
2/18/20261.431.491.011.14105,636,3098.84
2/17/20260.740.920.670.836,263,0106.47
2/13/20260.680.710.670.6758,2135.21
2/12/20260.730.810.660.67198,7025.21
2/11/20260.770.800.740.7480,3335.71
2/10/20260.800.820.790.8012,8806.19
2/09/20260.800.820.790.8030,3526.20
2/06/20260.760.820.740.8083,2596.21
2/05/20260.840.840.760.7784,1355.97
2/04/20260.880.890.850.8555,9286.60
2/03/20260.920.930.850.87112,8126.71
2/02/20260.940.970.920.9463,6607.29
1/30/20260.940.960.910.9556,3457.36
1/29/20261.021.020.940.9549,8527.39
1/28/20261.011.020.981.0094,6787.77
1/27/20261.011.010.971.0059,7677.75
1/26/20261.071.070.991.0095,1257.75