Skip to main content
AUUD logo

Auddia Inc.

AUUDNASDAQTechnologySoftware - Application

$0.94Today:- (-)1Y −36.29%

As of Oct 26, 2026 close

Market cap
$3.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.82$11.55
Volume (live)
-
Avg. volume (3M)
810.68K

Auddia (AUUD) Historical Stock Prices

Analyze Auddia (AUUD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Auddia (AUUD) Interactive Price Chart

Interactive historical price chart showing Auddia stock price movements and trends across multiple time periods.

Loading chart...

AUUD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AUUD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.920.950.890.940.9469.22K
Oct 23, 20260.950.960.910.950.9556.45K
Oct 22, 20260.950.960.920.930.9383.81K
Oct 21, 20260.950.990.930.950.9572.50K
Oct 20, 20260.981.000.930.930.93311.39K
Oct 19, 20260.981.020.981.011.0189.43K
Oct 16, 20261.021.020.970.980.9880.40K
Oct 15, 20261.031.060.991.011.0198.75K
Oct 14, 20261.021.060.981.051.0561.85K
Oct 13, 20260.991.100.991.031.03510.48K
Oct 12, 20261.091.090.991.021.0272.09K
Oct 9, 20260.991.070.951.061.06144.36K
Oct 8, 20261.081.080.940.960.96181.04K
Oct 7, 20261.131.151.031.051.05237.93K
Oct 6, 20261.151.201.091.151.15751.82K
Oct 5, 20261.301.411.281.331.33699.19K
Oct 2, 20261.241.311.191.211.21257.36K
Oct 1, 20261.211.251.181.231.23209.71K
Sep 30, 20261.161.211.151.181.18182.44K
Sep 29, 20261.201.261.191.201.20262.08K
Sep 28, 20261.111.261.111.211.21254.89K
Sep 25, 20261.211.251.121.141.14307.76K
Sep 24, 20261.101.291.051.281.281.71M
Sep 23, 20261.401.751.201.311.317.70M
Sep 22, 20261.341.521.271.331.331.80M
Sep 21, 20261.051.491.041.351.357.22M
Sep 18, 20261.051.061.021.041.04286.23K
Sep 17, 20261.001.060.971.041.04352.75K
Sep 16, 20260.991.000.961.001.00139.49K
Sep 15, 20261.011.010.981.001.00118.01K
Sep 14, 20260.971.030.941.021.02421.33K
Sep 11, 20260.970.980.960.980.981.03M
Sep 10, 20260.991.000.980.980.9863.20K
Sep 9, 20260.981.000.960.990.9962.30K
Sep 8, 20261.001.010.981.001.00117.89K
Sep 4, 20261.011.021.001.001.00118.97K
Sep 3, 20261.041.061.001.001.00368.70K
Sep 2, 20260.961.070.961.031.03792.34K
Sep 1, 20260.961.080.891.001.0018.92M
Aug 31, 20260.980.990.970.990.9984.88K
Aug 28, 20261.011.010.960.970.97102.11K
Aug 27, 20261.011.020.991.001.00109.75K
Aug 26, 20260.971.020.961.001.00266.16K
Aug 25, 20261.001.010.960.970.97278.55K
Aug 24, 20261.001.020.981.011.01287.19K
Aug 21, 20261.041.041.011.021.02154.84K
Aug 20, 20260.981.050.981.011.01335.10K
Aug 19, 20261.031.060.981.031.03600.36K
Aug 18, 20261.021.120.991.091.095.50M
Aug 17, 20260.981.020.920.970.9711.72M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.