NasdaqCM - Delayed Quote
USD
Auddia Inc. (AUUD)
0.8003
-0.0442
(-5.23%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.8300
0.8300
0.7800
0.8000
0.8000
84,200
Oct 29, 2026
0.8380
0.8800
0.8200
0.8450
0.8450
29,000
Oct 28, 2026
0.8720
0.8930
0.7650
0.8420
0.8420
152,900
Oct 27, 2026
0.9070
0.9270
0.8500
0.8850
0.8850
244,200
Oct 26, 2026
0.9200
0.9450
0.8930
0.9370
0.9370
68,400
Oct 23, 2026
0.9550
0.9640
0.9110
0.9520
0.9520
54,800
Oct 22, 2026
0.9500
0.9580
0.9200
0.9300
0.9300
81,300
Oct 21, 2026
0.9500
0.9890
0.9310
0.9510
0.9510
72,300
Oct 20, 2026
0.9800
0.9990
0.9260
0.9310
0.9310
310,700
Oct 19, 2026
0.9850
1.0200
0.9800
1.0100
1.0100
89,400
Oct 16, 2026
1.0200
1.0200
0.9700
0.9750
0.9750
80,200
Oct 15, 2026
1.0300
1.0560
0.9900
1.0100
1.0100
98,700
Oct 14, 2026
1.0200
1.0600
0.9800
1.0500
1.0500
61,500
Oct 13, 2026
0.9900
1.1000
0.9870
1.0300
1.0300
508,100
Oct 12, 2026
1.0900
1.0900
0.9900
1.0200
1.0200
71,900
Oct 9, 2026
0.9900
1.0700
0.9490
1.0600
1.0600
144,400
Oct 8, 2026
1.0800
1.0800
0.9400
0.9610
0.9610
180,800
Oct 7, 2026
1.1300
1.1500
1.0300
1.0500
1.0500
235,700
Oct 6, 2026
1.1500
1.2000
1.0900
1.1500
1.1500
751,600
Oct 5, 2026
1.3000
1.4100
1.2800
1.3300
1.3300
699,200
Oct 2, 2026
1.2400
1.3100
1.1900
1.2100
1.2100
257,400
Oct 1, 2026
1.2100
1.2500
1.1750
1.2300
1.2300
204,200
Sep 30, 2026
1.1600
1.2100
1.1500
1.1800
1.1800
182,400
Sep 29, 2026
1.2000
1.2600
1.1900
1.2000
1.2000
261,100
Sep 28, 2026
1.1100
1.2600
1.1100
1.2100
1.2100
252,100
Sep 25, 2026
1.2100
1.2510
1.1200
1.1400
1.1400
306,800
Sep 24, 2026
1.1000
1.2900
1.0500
1.2800
1.2800
1,702,500
Sep 23, 2026
1.4000
1.7500
1.2000
1.3100
1.3100
7,703,800
Sep 22, 2026
1.3400
1.5200
1.2720
1.3300
1.3300
1,800,500
Sep 21, 2026
1.0500
1.4900
1.0400
1.3500
1.3500
7,215,800
Sep 18, 2026
1.0500
1.0600
1.0200
1.0400
1.0400
279,600
Sep 17, 2026
1.0000
1.0600
0.9740
1.0400
1.0400
345,400
Sep 16, 2026
0.9890
1.0000
0.9610
1.0000
1.0000
137,600
Sep 15, 2026
1.0100
1.0130
0.9800
1.0000
1.0000
117,900
Sep 14, 2026
0.9680
1.0300
0.9430
1.0200
1.0200
412,600
Sep 11, 2026
0.9710
0.9830
0.9610
0.9820
0.9820
1,025,800
Sep 10, 2026
0.9890
1.0000
0.9800
0.9800
0.9800
63,100
Sep 9, 2026
0.9800
1.0000
0.9610
0.9900
0.9900
61,900
Sep 8, 2026
1.0000
1.0130
0.9850
1.0000
1.0000
114,500
Sep 4, 2026
1.0100
1.0200
1.0000
1.0000
1.0000
114,700
Sep 3, 2026
1.0400
1.0600
1.0000
1.0000
1.0000
367,600
Sep 2, 2026
0.9600
1.0700
0.9600
1.0300
1.0300
792,300
Sep 1, 2026
0.9600
1.0800
0.8900
0.9990
0.9990
18,924,900
Aug 31, 2026
0.9790
0.9900
0.9690
0.9870
0.9870
84,800
Aug 28, 2026
1.0100
1.0100
0.9640
0.9660
0.9660
101,700
Aug 27, 2026
1.0100
1.0200
0.9900
1.0000
1.0000
108,000
Aug 26, 2026
0.9700
1.0200
0.9610
1.0000
1.0000
265,100
Aug 25, 2026
1.0000
1.0100
0.9560
0.9700
0.9700
278,600
Aug 24, 2026
1.0000
1.0200
0.9800
1.0100
1.0100
287,200
Aug 21, 2026
1.0400
1.0400
1.0100
1.0200
1.0200
154,800
Aug 20, 2026
0.9800
1.0500
0.9800
1.0100
1.0100
335,100
Aug 19, 2026
1.0300
1.0580
0.9800
1.0300
1.0300
600,400
Aug 18, 2026
1.0200
1.1200
0.9900
1.0900
1.0900
5,503,000
Aug 17, 2026
0.9810
1.0200
0.9220
0.9700
0.9700
11,716,000
Aug 14, 2026
1.0000
1.0400
0.9310
1.0200
1.0200
456,300
Aug 13, 2026
1.0400
1.0900
1.0200
1.0200
1.0200
461,100
Aug 12, 2026
1.1000
1.2300
1.1000
1.1100
1.1100
814,000
Aug 11, 2026
1.3200
1.3300
1.2200
1.2500
1.2500
2,800,800
Aug 10, 2026
1.4300
1.5400
1.0700
1.3200
1.3200
136,632,400
Aug 7, 2026
1.0200
1.0200
0.8160
0.8220
0.8220
388,000
Aug 6, 2026
1.0300
1.0400
0.9500
0.9500
0.9500
154,800
Aug 5, 2026
1.0400
1.0700
1.0200
1.0300
1.0300
77,100
Aug 4, 2026
1.0200
1.0900
1.0200
1.0500
1.0500
102,600
Aug 3, 2026
1.0200
1.0500
1.0200
1.0200
1.0200
54,300
Jul 31, 2026
1.0500
1.0700
1.0200
1.0200
1.0200
96,300
Jul 30, 2026
1.0500
1.1050
1.0490
1.0500
1.0500
121,200
Jul 29, 2026
1.0500
1.1000
1.0500
1.0600
1.0600
103,800
Jul 28, 2026
1.0700
1.0900
1.0500
1.0800
1.0800
153,600
Jul 27, 2026
1.0700
1.0800
1.0600
1.0700
1.0700
277,500
Jul 24, 2026
1.0600
1.1100
1.0600
1.0700
1.0700
153,900
Jul 23, 2026
1.1000
1.1300
1.0400
1.0600
1.0600
622,100
Jul 22, 2026
1.2200
1.2200
1.1100
1.1400
1.1400
270,400
Jul 21, 2026
1.2100
1.2350
1.1900
1.2200
1.2200
125,700
Jul 20, 2026
1.2500
1.2700
1.2000
1.2100
1.2100
180,800
Jul 17, 2026
1.3300
1.3760
1.2500
1.2500
1.2500
449,800
Jul 16, 2026
1.3500
1.4000
1.3000
1.3500
1.3500
146,700
Jul 15, 2026
1.2800
1.3800
1.2600
1.3700
1.3700
172,400
Jul 14, 2026
1.2700
1.3000
1.2500
1.2900
1.2900
106,100
Jul 13, 2026
1.3200
1.3200
1.2550
1.2900
1.2900
158,200
Jul 10, 2026
1.3300
1.3460
1.3100
1.3200
1.3200
89,800
Jul 9, 2026
1.3100
1.3600
1.2900
1.3600
1.3600
115,100
Jul 8, 2026
1.2600
1.3500
1.1810
1.3100
1.3100
604,300
Jul 7, 2026
1.3900
1.4190
1.2200
1.2400
1.2400
485,900
Jul 6, 2026
1.3900
1.4700
1.3600
1.4300
1.4300
296,400
Jul 2, 2026
1.3600
1.4300
1.3400
1.4000
1.4000
330,500
Jul 1, 2026
1.3300
1.3650
1.3100
1.3600
1.3600
367,500
Jun 30, 2026
1.2800
1.4000
1.2500
1.3500
1.3500
478,500
Jun 29, 2026
1.3000
1.3000
1.2200
1.2600
1.2600
199,700
Jun 26, 2026
1.2500
1.3000
1.2200
1.2700
1.2700
194,000
Jun 25, 2026
1.3000
1.3000
1.2500
1.2600
1.2600
181,400
Jun 24, 2026
1.2900
1.3100
1.2600
1.2900
1.2900
270,300
Jun 23, 2026
1.3600
1.3600
1.2900
1.3100
1.3100
249,800
Jun 22, 2026
1.3780
1.4400
1.3600
1.3800
1.3800
881,300
Jun 18, 2026
1.3200
1.4000
1.3100
1.3800
1.3800
281,900
Jun 17, 2026
1.3600
1.3900
1.3300
1.3400
1.3400
312,100
Jun 16, 2026
1.3400
1.3900
1.3300
1.3800
1.3800
219,100
Jun 15, 2026
1.3100
1.4200
1.3100
1.3800
1.3800
381,100
Jun 12, 2026
1.3300
1.3500
1.2800
1.3200
1.3200
361,400
Jun 11, 2026
1.2900
1.4300
1.2740
1.3700
1.3700
818,100
Jun 10, 2026
1.2900
1.3570
1.2500
1.2900
1.2900
386,000
Jun 9, 2026
1.2700
1.3200
1.2000
1.3000
1.3000
517,300
Jun 8, 2026
1.2600
1.3390
1.2600
1.2900
1.2900
391,400
Jun 5, 2026
1.4750
1.4850
1.2700
1.3100
1.3100
1,280,500
Jun 4, 2026
1.3900
1.8000
1.3800
1.4800
1.4800
17,924,200
Jun 3, 2026
1.3100
1.3900
1.2300
1.3700
1.3700
750,500
Jun 2, 2026
1.4000
1.4000
1.3000
1.3100
1.3100
451,400
Jun 1, 2026
1.4000
1.4550
1.3700
1.4000
1.4000
623,000
May 29, 2026
1.3600
1.4200
1.3200
1.4100
1.4100
479,200
May 28, 2026
1.3800
1.4100
1.3250
1.3700
1.3700
755,100
May 27, 2026
1.4900
1.4900
1.3800
1.4000
1.4000
638,600
May 26, 2026
1.5000
1.6000
1.4800
1.5300
1.5300
548,300
May 22, 2026
1.6100
1.6400
1.4500
1.4900
1.4900
1,083,800
May 21, 2026
1.7200
1.7700
1.5500
1.6000
1.6000
4,568,800
May 20, 2026
1.4700
1.5700
1.3700
1.4000
1.4000
1,622,800
May 19, 2026
2.1300
2.3600
1.5100
1.6000
1.6000
5,733,800
May 18, 2026
2.0800
2.5700
1.8900
2.3700
2.3700
30,288,800
May 15, 2026
2.0900
2.2800
1.7400
1.9600
1.9600
138,627,600
May 14, 2026
1.3400
1.3400
1.1900
1.2200
1.2200
511,400
May 13, 2026
1.3300
1.3700
1.2900
1.3400
1.3400
303,500
May 12, 2026
1.2300
1.3400
1.1600
1.3100
1.3100
1,156,500
May 11, 2026
1.4300
1.4390
1.2200
1.2300
1.2300
590,500
May 8, 2026
1.5700
1.5700
1.4600
1.4600
1.4600
361,200
May 7, 2026
1.6000
1.6300
1.4800
1.5700
1.5700
418,100
May 6, 2026
1.7400
1.7400
1.6500
1.6800
1.6800
266,900
May 5, 2026
1.8800
1.8800
1.6200
1.7000
1.7000
497,200
May 4, 2026
1.8200
1.9500
1.7300
1.8500
1.8500
716,400
May 1, 2026
1.8200
1.9200
1.7500
1.8200
1.8200
748,200
Apr 30, 2026
1.6600
1.8100
1.6400
1.7500
1.7500
1,012,300
Apr 29, 2026
1.6700
1.7500
1.5900
1.6900
1.6900
946,400
Apr 28, 2026
1.6500
1.8400
1.5900
1.7300
1.7300
4,723,800
Apr 27, 2026
1.7400
1.8000
1.4600
1.5000
1.5000
1,565,000
Apr 24, 2026
1.9900
2.1900
1.7000
1.8300
1.8300
11,945,800
Apr 23, 2026
6.8500
10.1000
4.4500
5.0600
5.0600
76,191,200
Apr 22, 2026
4.2100
4.2100
3.8000
3.8700
3.8700
39,600
Apr 21, 2026
4.4500
4.4500
4.2000
4.2200
4.2200
21,900
Apr 20, 2026
4.6700
4.7200
4.4100
4.5300
4.5300
33,100
Apr 17, 2026
4.5900
5.0150
4.5900
4.6000
4.6000
62,900
Apr 16, 2026
4.5900
4.6800
4.4610
4.6800
4.6800
26,200
Apr 15, 2026
4.4700
4.6800
4.3700
4.6500
4.6500
41,000
Apr 14, 2026
4.0000
4.8200
3.9470
4.5400
4.5400
124,800
Apr 13, 2026
3.7600
3.9900
3.7000
3.9600
3.9600
57,700
Apr 10, 2026
3.7300
3.9800
3.5600
3.7300
3.7300
38,900
Apr 9, 2026
3.7400
3.9600
3.3100
3.8000
3.8000
104,300
Apr 8, 2026
4.2800
4.4700
3.6800
3.6800
3.6800
84,800
Apr 7, 2026
4.7400
4.7700
4.4600
4.4600
4.4600
38,200
Apr 6, 2026
4.9900
4.9900
4.7550
4.7600
4.7600
49,100
Apr 2, 2026
4.8300
5.2450
4.4200
5.2000
5.2000
71,600
Apr 1, 2026
129:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
4.4100
5.5200
4.1000
5.4500
5.4500
228,200
Mar 31, 2026
5.2713
5.2713
3.9535
4.4031
4.4031
103,884
Mar 30, 2026
5.7442
5.7442
5.1008
5.1473
5.1473
48,762
Mar 27, 2026
6.4496
6.4496
5.8605
5.9380
5.9380
18,886
Mar 26, 2026
6.4341
6.5814
6.1628
6.3101
6.3101
10,359
Mar 25, 2026
5.9070
6.3643
5.5814
6.3643
6.3643
22,988
Mar 24, 2026
6.0775
6.0775
5.6977
5.7442
5.7442
6,811
Mar 23, 2026
6.4186
6.4186
5.9767
6.0853
6.0853
5,560
Mar 20, 2026
5.9380
6.9612
5.8915
6.4186
6.4186
22,446
Mar 19, 2026
6.5116
6.5659
5.7364
6.1628
6.1628
14,009
Mar 18, 2026
6.6589
6.6589
6.1473
6.4961
6.4961
12,939
Mar 17, 2026
7.6357
7.6744
6.5349
6.5349
6.5349
26,961
Mar 16, 2026
6.8837
7.6047
6.8605
7.4729
7.4729
39,758
Mar 13, 2026
6.7054
6.9767
6.4651
6.9070
6.9070
25,052
Mar 12, 2026
6.2868
6.7829
6.2016
6.7054
6.7054
39,900
Mar 11, 2026
6.3566
6.5116
6.0465
6.2093
6.2093
53,303
Mar 10, 2026
5.6202
6.3566
5.2016
6.2016
6.2016
27,593
Mar 9, 2026
5.5736
5.6589
5.2713
5.6589
5.6589
22,652
Mar 6, 2026
5.8450
5.9380
5.4574
5.5969
5.5969
23,014
Mar 5, 2026
5.8450
5.9690
5.5814
5.9612
5.9612
17,918
Mar 4, 2026
5.6977
5.9070
5.3488
5.7287
5.7287
21,143
Mar 3, 2026
5.8140
5.9070
5.6589
5.6667
5.6667
17,621
Mar 2, 2026
6.2016
6.2946
5.8915
6.0465
6.0465
23,401
Feb 27, 2026
6.6667
6.7442
6.2093
6.5194
6.5194
21,633
Feb 26, 2026
6.6977
6.6977
6.2558
6.6434
6.6434
43,305
Feb 25, 2026
7.3411
7.4961
6.8992
7.1008
7.1008
50,284
Feb 24, 2026
7.4419
8.0543
7.0620
7.6744
7.6744
69,879
Feb 23, 2026
7.4806
8.2171
7.3643
7.6744
7.6744
100,943
Feb 20, 2026
8.2171
8.3333
7.5659
7.5659
7.5659
112,256
Feb 19, 2026
9.3798
9.3798
7.2713
8.6047
8.6047
483,595
Feb 18, 2026
11.0853
11.5504
7.8295
8.8372
8.8372
13,678,373
Feb 17, 2026
5.6977
7.1318
5.2016
6.4729
6.4729
1,390,194
Feb 13, 2026
5.3101
5.5039
5.2093
5.2171
5.2171
7,495
Feb 12, 2026
5.6667
6.2791
5.1395
5.2093
5.2093
25,632
Feb 11, 2026
6.0078
6.1938
5.7054
5.7054
5.7054
10,359
Feb 10, 2026
6.2016
6.3333
6.1318
6.1860
6.1860
1,780
Feb 9, 2026
6.2016
6.3798
6.0930
6.2016
6.2016
3,922
Feb 6, 2026
5.8992
6.3876
5.6977
6.2093
6.2093
10,746
Feb 5, 2026
6.4961
6.4961
5.8605
5.9690
5.9690
11,197
Feb 4, 2026
6.8450
6.8605
6.5969
6.6047
6.6047
7,495
Feb 3, 2026
7.1318
7.2093
6.5969
6.7132
6.7132
14,551
Feb 2, 2026
7.3256
7.5504
7.1318
7.2868
7.2868
8,282
Jan 30, 2026
7.2868
7.4806
7.0543
7.3643
7.3643
7,263
Jan 29, 2026
7.9070
7.9070
7.2946
7.3876
7.3876
6,437
Jan 28, 2026
7.8295
7.9070
7.5969
7.7674
7.7674
13,880
Jan 27, 2026
7.8295
7.8295
7.5194
7.7519
7.7519
8,333
Jan 26, 2026
8.2946
8.3178
7.6744
7.7519
7.7519
12,397
Jan 23, 2026
7.7519
8.4496
7.5116
8.3721
8.3721
25,826
Jan 22, 2026
7.6202
7.8992
7.3643
7.6744
7.6744
20,227
Jan 21, 2026
8.4496
8.4496
7.3721
7.8295
7.8295
29,141
Jan 20, 2026
7.0465
9.4574
6.9767
8.9922
8.9922
144,299
Jan 16, 2026
7.6279
7.6279
6.3333
7.2481
7.2481
136,688
Jan 15, 2026
7.7519
8.0620
7.2946
7.8295
7.8295
822,452
Jan 14, 2026
7.9070
7.9070
7.1705
7.2636
7.2636
5,870
Jan 13, 2026
7.5194
7.5969
7.4109
7.4419
7.4419
2,399
Jan 12, 2026
7.8295
7.8295
7.3643
7.5194
7.5194
5,741
Jan 9, 2026
7.7519
8.0620
7.7519
7.7519
7.7519
3,277
Jan 8, 2026
7.8760
8.1395
7.7752
7.9070
7.9070
5,599
Jan 7, 2026
7.9457
8.4031
7.7519
7.9070
7.9070
14,719
Jan 6, 2026
8.0620
8.0620
7.8295
7.9845
7.9845
2,270
Jan 5, 2026
7.7519
8.1395
7.7519
7.8295
7.8295
3,044
Jan 2, 2026
7.4264
7.9070
7.4264
7.9070
7.9070
2,632
Dec 31, 2025
7.2946
7.7674
7.1783
7.5194
7.5194
9,327
Dec 30, 2025
7.1318
7.5814
7.1318
7.4961
7.4961
5,689
Dec 29, 2025
7.7519
7.8295
7.2868
7.4729
7.4729
5,818
Dec 26, 2025
7.8295
8.0620
7.7132
7.8295
7.8295
6,876
Dec 24, 2025
7.9845
8.1395
7.8295
8.0620
8.0620
1,845
Dec 23, 2025
9.1473
9.1473
7.6744
8.0620
8.0620
17,673
Dec 22, 2025
7.7519
9.9225
7.5969
9.0698
9.0698
126,704
Dec 19, 2025
7.6744
7.6744
7.4419
7.6279
7.6279
6,244
Dec 18, 2025
7.7519
7.8837
7.5194
7.6434
7.6434
3,922
Dec 17, 2025
8.2171
8.2171
7.7054
7.7907
7.7907
3,535
Dec 16, 2025
7.9147
8.2248
7.7519
7.9070
7.9070
6,837
Dec 15, 2025
8.2171
8.2946
7.8295
7.9070
7.9070
7,624
Dec 12, 2025
8.7597
8.7597
8.3721
8.5271
8.5271
7,521
Dec 11, 2025
8.9147
8.9922
8.6822
8.8372
8.8372
2,735
Dec 10, 2025
8.6822
9.6899
8.6047
9.0698
9.0698
25,658
Dec 9, 2025
8.5659
8.8372
8.5271
8.8372
8.8372
6,411
Dec 8, 2025
8.7597
8.7597
8.5271
8.7597
8.7597
2,438
Dec 5, 2025
8.8372
8.8372
8.5271
8.7597
8.7597
6,011
Dec 4, 2025
8.6047
8.9147
8.4496
8.9147
8.9147
6,321
Dec 3, 2025
7.6744
8.8992
7.4729
8.8372
8.8372
6,876
Dec 2, 2025
8.6047
8.6047
7.4419
7.6434
7.6434
16,164
Dec 1, 2025
7.5194
9.1473
7.5194
8.8372
8.8372
33,979
Nov 28, 2025
7.2093
7.6744
7.2093
7.5194
7.5194
5,173
Nov 26, 2025
7.2868
7.5039
7.2093
7.4961
7.4961
4,231
Nov 25, 2025
6.9767
7.3643
6.9767
7.3566
7.3566
2,000
Nov 24, 2025
6.8760
7.1550
6.7597
6.9767
6.9767
4,412
Nov 21, 2025
7.4031
7.4031
6.5116
6.8992
6.8992
17,854
Nov 20, 2025
8.3721
8.5349
7.2093
7.2248
7.2248
17,892
Nov 19, 2025
8.2946
8.5271
8.1008
8.2946
8.2946
10,191
Nov 18, 2025
8.4496
8.6047
8.1395
8.2946
8.2946
4,928
Nov 17, 2025
9.2248
9.3023
8.7597
8.7597
8.7597
4,386
Nov 14, 2025
9.0698
9.4574
8.9922
9.0698
9.0698
4,592
Nov 13, 2025
9.3023
9.6899
9.2636
9.3023
9.3023
5,960
Nov 12, 2025
8.9922
9.4574
8.9147
9.3798
9.3798
5,637
Nov 11, 2025
9.6899
9.6899
8.9922
9.1473
9.1473
5,870
Nov 10, 2025
9.0698
9.9225
8.7597
9.5349
9.5349
11,210
Nov 7, 2025
8.5271
9.0698
8.4496
8.9147
8.9147
10,243
Nov 6, 2025
9.1473
9.2248
8.6822
8.8372
8.8372
9,585
Nov 5, 2025
9.0698
9.3798
8.9922
9.1473
9.1473
4,657
Nov 4, 2025
10.0000
10.0000
8.9922
9.1473
9.1473
16,254
Nov 3, 2025
10.4651
10.4651
9.9225
10.0000
10.0000
7,547
Oct 31, 2025
9.7674
10.6202
9.7674
10.4651
10.4651
14,267
