Stocknear Logo Stocknear
/
Popular
Login

Auddia Inc.

AI Score

0
XX

Unlock

0.29
0.01 (4.32%)
At close: Mar 05, 2025, 2:31 PM

AUUD Stock Price History

Date Open High Low Close Change % Change Volume
Mar 4, 2025 0.28 0.28 0.24 0.28 0.00 0.00% 300,204
Mar 3, 2025 0.30 0.31 0.27 0.28 -0.03 -9.68% 460,722
Feb 28, 2025 0.30 0.31 0.30 0.31 0.01 3.33% 157,656
Feb 27, 2025 0.32 0.32 0.30 0.30 -0.02 -6.25% 237,700
Feb 26, 2025 0.29 0.33 0.29 0.32 0.02 6.67% 401,207
Feb 25, 2025 0.32 0.32 0.27 0.30 -0.03 -9.09% 679,400
Feb 24, 2025 0.39 0.39 0.32 0.33 -0.05 -13.16% 1,475,400
Feb 21, 2025 0.41 0.42 0.38 0.38 -0.03 -7.32% 966,800
Feb 20, 2025 0.46 0.46 0.40 0.41 -0.07 -14.58% 2,441,940
Feb 19, 2025 0.62 0.86 0.45 0.48 0.04 9.09% 91,036,533
Feb 18, 2025 0.47 0.51 0.43 0.44 -0.05 -10.20% 187,620
Feb 14, 2025 0.51 0.52 0.46 0.49 -0.06 -10.91% 481,225
Feb 13, 2025 0.45 0.57 0.43 0.55 0.10 22.22% 2,024,900
Feb 12, 2025 0.45 0.46 0.43 0.45 0.01 2.27% 232,400
Feb 11, 2025 0.38 0.46 0.38 0.44 0.05 12.82% 564,500
Feb 10, 2025 0.41 0.41 0.38 0.39 -0.02 -4.88% 153,500
Feb 7, 2025 0.46 0.46 0.39 0.41 -0.05 -10.87% 430,639
Feb 6, 2025 0.46 0.47 0.45 0.46 0.00 0.00% 42,700
Feb 5, 2025 0.46 0.46 0.45 0.46 0.00 0.00% 72,044
Feb 4, 2025 0.45 0.47 0.45 0.46 0.00 0.00% 58,200
Feb 3, 2025 0.46 0.47 0.44 0.46 -0.01 -2.13% 73,300
Jan 31, 2025 0.47 0.48 0.46 0.47 -0.01 -2.08% 85,238
Jan 30, 2025 0.48 0.49 0.46 0.48 0.01 2.13% 73,071
Jan 29, 2025 0.47 0.50 0.46 0.47 -0.01 -2.08% 182,600
Jan 28, 2025 0.47 0.48 0.46 0.48 0.01 2.13% 91,822
Jan 27, 2025 0.48 0.50 0.47 0.47 -0.01 -2.08% 124,339
Jan 24, 2025 0.48 0.50 0.48 0.48 -0.01 -2.04% 68,729
Jan 23, 2025 0.50 0.50 0.48 0.49 0.00 0.00% 116,520
Jan 22, 2025 0.49 0.50 0.48 0.49 -0.01 -2.00% 141,042
Jan 21, 2025 0.49 0.51 0.49 0.50 0.01 2.04% 106,500
Jan 17, 2025 0.50 0.52 0.48 0.49 0.00 0.00% 202,700
Jan 16, 2025 0.49 0.50 0.47 0.49 0.02 4.26% 132,646
Jan 15, 2025 0.48 0.48 0.47 0.47 -0.01 -2.08% 188,900
Jan 14, 2025 0.48 0.49 0.46 0.48 -0.01 -2.04% 126,442
Jan 13, 2025 0.50 0.50 0.46 0.49 -0.02 -3.92% 177,950
Jan 10, 2025 0.51 0.52 0.47 0.51 0.00 0.00% 148,725
Jan 8, 2025 0.56 0.56 0.50 0.51 -0.06 -10.53% 330,300
Jan 7, 2025 0.55 0.57 0.52 0.57 -0.03 -5.00% 562,000
Jan 6, 2025 0.57 0.61 0.55 0.60 0.08 15.38% 1,372,824
Jan 3, 2025 0.50 0.58 0.49 0.52 0.02 4.00% 1,002,658
Jan 2, 2025 0.50 0.51 0.49 0.50 -0.01 -1.96% 177,793
Dec 31, 2024 0.52 0.52 0.49 0.51 0.00 0.00% 474,232
Dec 30, 2024 0.52 0.54 0.48 0.51 -0.02 -3.77% 797,700
Dec 27, 2024 0.48 0.56 0.48 0.53 0.02 3.92% 1,372,301
Dec 26, 2024 0.48 0.53 0.43 0.51 0.02 4.08% 1,440,352
Dec 24, 2024 0.58 0.58 0.48 0.49 0.01 2.08% 14,797,100
Dec 23, 2024 0.45 0.50 0.45 0.48 0.00 0.00% 520,800
Dec 20, 2024 0.51 0.52 0.47 0.48 -0.04 -7.69% 229,164
Dec 19, 2024 0.50 0.54 0.50 0.52 0.02 4.00% 449,535
Dec 18, 2024 0.51 0.55 0.50 0.50 -0.02 -3.85% 401,939

Create Price Alert on AUUD

Your price alert will notify you when the stock price is above 0.29.

Add to Watchlist