MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUUD — Auddia Inc. Common Stock
NasdaqAuddia Inc. Common Stock
$1.21
-0.02(-1.63%)
- O
- 1.24
- H
- 1.31
- L
- 1.19
- V
- 242.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.21
Period Return-95.97%
Period High$56.51
Period Low$0.82
Avg Daily Volume1.51M
Total Trading Days365
AUUD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.24 | $1.31 | $1.19 | $1.21 | $-0.02 | -1.63% | 242,751 | $1.26 | $1.19 $1.31 |
| Oct 1, 2026 | $1.21 | $1.25 | $1.18 | $1.23 | +$0.05 | +4.24% | 209,713 | $1.22 | $1.18 $1.25 |
| Sep 30, 2026 | $1.16 | $1.21 | $1.15 | $1.18 | $-0.02 | -1.67% | 182,441 | $1.17 | $1.15 $1.21 |
| Sep 29, 2026 | $1.20 | $1.26 | $1.19 | $1.20 | $-0.01 | -0.83% | 262,080 | $1.23 | $1.19 $1.26 |
| Sep 28, 2026 | $1.11 | $1.26 | $1.11 | $1.21 | +$0.07 | +6.14% | 254,891 | $1.20 | $1.11 $1.26 |
| Sep 25, 2026 | $1.21 | $1.25 | $1.12 | $1.14 | $-0.14 | -10.94% | 307,758 | $1.17 | $1.12 $1.25 |
| Sep 24, 2026 | $1.10 | $1.29 | $1.05 | $1.28 | $-0.03 | -2.29% | 1,708,876 | $1.18 | $1.05 $1.29 |
| Sep 23, 2026 | $1.40 | $1.75 | $1.20 | $1.31 | $-0.02 | -1.50% | 7,703,781 | $1.48 | $1.20 $1.75 |
| Sep 22, 2026 | $1.34 | $1.52 | $1.27 | $1.33 | $-0.02 | -1.48% | 1,800,535 | $1.36 | $1.27 $1.52 |
| Sep 21, 2026 | $1.05 | $1.49 | $1.04 | $1.35 | +$0.31 | +29.81% | 7,215,809 | $1.32 | $1.04 $1.49 |
| Sep 18, 2026 | $1.05 | $1.06 | $1.02 | $1.04 | +$0.00 | +0.00% | 286,232 | $1.04 | $1.02 $1.06 |
| Sep 17, 2026 | $1.00 | $1.06 | $0.97 | $1.04 | +$0.04 | +4.00% | 352,751 | $1.03 | $0.97 $1.06 |
| Sep 16, 2026 | $0.99 | $1.00 | $0.96 | $1.00 | +$0.00 | +0.00% | 139,493 | $0.98 | $0.96 $1.00 |
| Sep 15, 2026 | $1.01 | $1.01 | $0.98 | $1.00 | $-0.02 | -1.96% | 116,955 | $1.00 | $0.98 $1.01 |
| Sep 14, 2026 | $0.97 | $1.03 | $0.94 | $1.02 | +$0.04 | +3.87% | 394,854 | $1.00 | $0.94 $1.03 |
| Sep 11, 2026 | $0.97 | $0.98 | $0.96 | $0.98 | +$0.00 | +0.22% | 1,025,847 | $1.06 | $0.96 $0.98 |
| Sep 10, 2026 | $0.99 | $1.00 | $0.98 | $0.98 | $-0.01 | -1.03% | 63,197 | $0.99 | $0.98 $1.00 |
| Sep 9, 2026 | $0.98 | $1.00 | $0.96 | $0.99 | $-0.01 | -1.00% | 62,302 | $0.99 | $0.96 $1.00 |
| Sep 8, 2026 | $1.00 | $1.01 | $0.98 | $1.00 | +$0.00 | +0.00% | 117,896 | $0.99 | $0.98 $1.01 |
| Sep 4, 2026 | $1.01 | $1.02 | $1.00 | $1.00 | +$0.00 | +0.00% | 118,970 | $1.00 | $1.00 $1.02 |
| Sep 3, 2026 | $1.04 | $1.06 | $1.00 | $1.00 | $-0.03 | -2.91% | 368,698 | $1.03 | $1.00 $1.06 |
| Sep 2, 2026 | $0.96 | $1.07 | $0.96 | $1.03 | +$0.03 | +3.11% | 768,007 | $1.04 | $0.96 $1.07 |
| Sep 1, 2026 | $0.96 | $1.08 | $0.89 | $1.00 | +$0.01 | +1.19% | 18,924,880 | $1.07 | $0.89 $1.08 |
| Aug 31, 2026 | $0.98 | $0.99 | $0.97 | $0.99 | +$0.02 | +2.23% | 84,881 | $0.98 | $0.97 $0.99 |
| Aug 28, 2026 | $1.01 | $1.01 | $0.96 | $0.97 | $-0.03 | -3.43% | 102,108 | $0.98 | $0.96 $1.01 |
| Aug 27, 2026 | $1.01 | $1.02 | $0.99 | $1.00 | +$0.00 | +0.00% | 109,747 | $1.00 | $0.99 $1.02 |
| Aug 26, 2026 | $0.97 | $1.02 | $0.96 | $1.00 | +$0.03 | +3.10% | 266,159 | $1.00 | $0.96 $1.02 |
| Aug 25, 2026 | $1.00 | $1.01 | $0.96 | $0.97 | $-0.04 | -3.97% | 278,553 | $0.98 | $0.96 $1.01 |
| Aug 24, 2026 | $1.00 | $1.02 | $0.98 | $1.01 | $-0.01 | -0.98% | 287,192 | $0.99 | $0.98 $1.02 |
| Aug 21, 2026 | $1.04 | $1.04 | $1.01 | $1.02 | +$0.01 | +0.99% | 154,844 | $1.02 | $1.01 $1.04 |