2m 2m 2m 2m 2m 2m 2m
AUDDIA (AUUD)
NASDAQ
$1.34+$0.03 (+2.29%)
Price as of Jun 03, 2026 6:48 PM EDT- $7.6MMarket Cap
- -96.36%1-Year Change
- Software - ApplicationIndustry
AUDDIA (AUUD)
$1.34+$0.03 (+2.29%)
- 1 Month-29.19%Low Price$1.22High Price$2.37
- 3 Months+70.35%Low Price$0.57High Price$5.45
- 1 Year-72.65%Low Price$0.57High Price$6.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 1.40 | 1.40 | 1.30 | 1.31 | -6.43% | 451,351 |
06/01/2026 | 1.40 | 1.46 | 1.37 | 1.40 | -0.71% | 622,977 |
05/29/2026 | 1.36 | 1.42 | 1.32 | 1.41 | +2.92% | 479,181 |
05/28/2026 | 1.38 | 1.41 | 1.33 | 1.37 | -2.14% | 760,569 |
05/27/2026 | 1.49 | 1.49 | 1.38 | 1.40 | -8.50% | 645,817 |
05/26/2026 | 1.50 | 1.60 | 1.48 | 1.53 | +2.68% | 556,871 |
05/22/2026 | 1.61 | 1.64 | 1.45 | 1.49 | -6.87% | 1,083,820 |
05/21/2026 | 1.72 | 1.77 | 1.55 | 1.60 | +14.29% | 4,550,804 |
05/20/2026 | 1.47 | 1.57 | 1.37 | 1.40 | -12.50% | 1,622,836 |
05/19/2026 | 2.13 | 2.36 | 1.51 | 1.60 | -32.49% | 5,733,793 |
05/18/2026 | 2.08 | 2.57 | 1.89 | 2.37 | +20.92% | 30,288,577 |
05/15/2026 | 2.09 | 2.28 | 1.74 | 1.96 | +60.66% | 138,627,743 |
05/15/2026 |
-$5.09 Earnings | |||||
05/14/2026 | 1.34 | 1.34 | 1.19 | 1.22 | -8.96% | 511,382 |
05/13/2026 | 1.33 | 1.37 | 1.29 | 1.34 | +2.29% | 303,529 |
05/12/2026 | 1.23 | 1.34 | 1.16 | 1.31 | +6.50% | 1,156,526 |
05/11/2026 | 1.43 | 1.44 | 1.22 | 1.23 | -15.75% | 590,537 |
05/08/2026 | 1.57 | 1.57 | 1.46 | 1.46 | -7.01% | 361,197 |
05/07/2026 | 1.60 | 1.63 | 1.48 | 1.57 | -6.55% | 418,103 |
05/06/2026 | 1.74 | 1.74 | 1.65 | 1.68 | -1.18% | 266,895 |
05/05/2026 | 1.88 | 1.88 | 1.62 | 1.70 | -8.11% | 497,209 |
05/04/2026 | 1.82 | 1.95 | 1.73 | 1.85 | +1.65% | 716,427 |
05/01/2026 | 1.82 | 1.92 | 1.75 | 1.82 | +4.00% | 748,171 |
04/30/2026 | 1.66 | 1.81 | 1.64 | 1.75 | +3.55% | 1,012,314 |
04/29/2026 | 1.67 | 1.75 | 1.59 | 1.69 | -2.31% | 942,174 |
04/28/2026 | 1.65 | 1.84 | 1.59 | 1.73 | +15.33% | 4,723,792 |
04/27/2026 | 1.74 | 1.80 | 1.46 | 1.50 | -18.03% | 1,522,329 |
04/24/2026 | 1.99 | 2.19 | 1.70 | 1.83 | -63.83% | 11,945,764 |
04/23/2026 | 6.85 | 10.10 | 4.45 | 5.06 | +30.75% | 76,191,154 |
04/22/2026 | 4.21 | 4.21 | 3.80 | 3.87 | -8.29% | 39,638 |
04/21/2026 | 4.45 | 4.45 | 4.20 | 4.22 | -6.84% | 21,870 |
04/20/2026 | 4.67 | 4.72 | 4.41 | 4.53 | -1.52% | 33,153 |
04/17/2026 | 4.59 | 5.02 | 4.59 | 4.60 | -1.71% | 62,893 |
04/16/2026 | 4.59 | 4.68 | 4.46 | 4.68 | +0.65% | 26,180 |
04/15/2026 | 4.47 | 4.68 | 4.37 | 4.65 | +2.42% | 40,959 |
04/14/2026 | 4.00 | 4.82 | 3.95 | 4.54 | +14.65% | 124,779 |
04/13/2026 | 3.76 | 3.99 | 3.70 | 3.96 | +6.17% | 57,721 |
04/10/2026 | 3.73 | 3.98 | 3.56 | 3.73 | -1.84% | 39,227 |
04/09/2026 | 3.74 | 3.96 | 3.31 | 3.80 | +3.26% | 104,317 |
04/08/2026 | 4.28 | 4.47 | 3.68 | 3.68 | -17.49% | 84,828 |
04/07/2026 | 4.74 | 4.77 | 4.46 | 4.46 | -6.30% | 38,247 |
04/06/2026 | 4.99 | 4.99 | 4.76 | 4.76 | -8.46% | 49,056 |
04/02/2026 | 4.83 | 5.25 | 4.42 | 5.20 | -4.59% | 71,600 |
04/01/2026 | 4.41 | 5.52 | 4.10 | 5.45 | +24.63% | 228,180 |
04/01/2026 |
1:7.7 Split | |||||
03/31/2026 | 5.24 | 5.24 | 3.93 | 4.37 | -14.42% | 805,336 |
03/30/2026 | 5.70 | 5.70 | 5.07 | 5.11 | -13.39% | 378,028 |
03/27/2026 | 6.40 | 6.40 | 5.82 | 5.90 | -5.83% | 146,441 |
03/26/2026 | 6.39 | 6.54 | 6.12 | 6.26 | -0.90% | 80,616 |
03/25/2026 | 5.87 | 6.32 | 5.55 | 6.32 | +10.84% | 178,208 |
03/24/2026 | 6.04 | 6.04 | 5.66 | 5.70 | -5.62% | 52,797 |
03/23/2026 | 6.37 | 6.37 | 5.93 | 6.04 | -5.22% | 43,086 |
03/20/2026 | 5.90 | 6.91 | 5.85 | 6.38 | +4.12% | 174,016 |
03/19/2026 | 6.47 | 6.52 | 5.70 | 6.12 | -5.08% | 108,580 |
03/18/2026 | 6.61 | 6.61 | 6.11 | 6.45 | -0.66% | 100,666 |
03/17/2026 | 7.58 | 7.62 | 6.49 | 6.49 | -12.51% | 208,969 |
03/16/2026 | 6.83 | 7.55 | 6.81 | 7.42 | +8.18% | 308,192 |
03/13/2026 | 6.66 | 6.93 | 6.42 | 6.86 | +3.03% | 194,245 |
03/12/2026 | 6.24 | 6.74 | 6.16 | 6.66 | +7.94% | 309,332 |
03/11/2026 | 6.31 | 6.47 | 6.01 | 6.17 | +0.16% | 418,824 |
03/10/2026 | 5.58 | 6.31 | 5.16 | 6.16 | +9.59% | 213,891 |
03/09/2026 | 5.54 | 5.62 | 5.23 | 5.62 | +1.12% | 175,616 |
03/06/2026 | 5.80 | 5.90 | 5.42 | 5.56 | -6.12% | 178,364 |
03/06/2026 |
$9.70 Earnings | |||||
03/05/2026 | 5.80 | 5.93 | 5.55 | 5.92 | +4.09% | 140,863 |
03/04/2026 | 5.66 | 5.87 | 5.31 | 5.69 | +1.05% | 163,926 |
03/03/2026 | 5.77 | 5.87 | 5.62 | 5.63 | -6.27% | 136,553 |
03/02/2026 | 6.16 | 6.25 | 5.85 | 6.01 | -7.29% | 181,390 |
02/27/2026 | 6.62 | 6.70 | 6.17 | 6.48 | -1.81% | 167,720 |
02/26/2026 | 6.65 | 6.65 | 6.21 | 6.60 | -6.47% | 335,669 |
02/25/2026 | 7.29 | 7.44 | 6.85 | 7.05 | -7.46% | 389,805 |
02/24/2026 | 7.39 | 8.00 | 7.02 | 7.62 | -0.01% | 541,673 |
02/23/2026 | 7.43 | 8.16 | 7.32 | 7.62 | +1.47% | 782,468 |
02/20/2026 | 8.16 | 8.28 | 7.51 | 7.51 | -12.10% | 870,176 |
02/19/2026 | 9.32 | 9.32 | 7.22 | 8.55 | -2.63% | 3,748,840 |
02/18/2026 | 11.01 | 11.47 | 7.78 | 8.78 | +36.56% | 106,033,940 |
02/17/2026 | 5.66 | 7.08 | 5.17 | 6.43 | +24.12% | 10,776,685 |
02/13/2026 | 5.27 | 5.47 | 5.17 | 5.18 | +0.13% | 58,213 |
02/12/2026 | 5.63 | 6.23 | 5.11 | 5.17 | -8.79% | 198,902 |
02/11/2026 | 5.96 | 6.15 | 5.67 | 5.67 | -7.77% | 80,345 |
02/10/2026 | 6.16 | 6.29 | 6.09 | 6.15 | -0.20% | 13,781 |
02/09/2026 | 6.16 | 6.34 | 6.05 | 6.16 | -0.12% | 30,390 |
02/06/2026 | 5.86 | 6.34 | 5.66 | 6.17 | +4.03% | 83,259 |
02/05/2026 | 6.45 | 6.45 | 5.82 | 5.93 | -9.57% | 86,820 |
02/04/2026 | 6.80 | 6.81 | 6.56 | 6.56 | -1.67% | 58,105 |
02/03/2026 | 7.08 | 7.16 | 6.56 | 6.67 | -7.87% | 112,927 |
02/02/2026 | 7.28 | 7.50 | 7.08 | 7.24 | -1.01% | 64,157 |
01/30/2026 | 7.24 | 7.43 | 7.01 | 7.31 | -0.40% | 56,345 |
01/29/2026 | 7.85 | 7.85 | 7.25 | 7.34 | -4.85% | 50,150 |
01/28/2026 | 7.78 | 7.85 | 7.55 | 7.72 | +0.20% | 107,573 |
01/27/2026 | 7.78 | 7.78 | 7.47 | 7.70 | 0.00% | 64,608 |
01/26/2026 | 8.24 | 8.26 | 7.62 | 7.70 | -7.41% | 96,138 |
01/23/2026 | 7.70 | 8.39 | 7.46 | 8.32 | +9.08% | 200,162 |
01/22/2026 | 7.57 | 7.85 | 7.32 | 7.62 | -1.97% | 156,783 |
01/21/2026 | 8.39 | 8.39 | 7.32 | 7.78 | -12.93% | 225,903 |
01/20/2026 | 7.00 | 9.39 | 6.93 | 8.93 | +24.06% | 1,118,594 |
01/16/2026 | 7.58 | 7.58 | 6.29 | 7.20 | -7.43% | 1,059,566 |
01/15/2026 | 7.70 | 8.01 | 7.24 | 7.78 | +7.85% | 6,375,598 |
01/14/2026 | 7.85 | 7.85 | 7.12 | 7.21 | -2.45% | 45,455 |
01/13/2026 | 7.47 | 7.55 | 7.36 | 7.39 | -1.03% | 18,615 |