Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Auddia Inc (AUUD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 4.72 5.24 4.45 5.20 5,809
2nd Apr 2026 (Thu) 4.72 5.24 4.45 5.20 5,809
1st Apr 2026 (Wed) 4.61 5.51 4.34 5.45 11,717
31st Mar 2026 (Tue) 0.655 0.655 0.5151 0.5679 49,321
30th Mar 2026 (Mon) 0.714 0.714 0.665 0.6636 23,635
27th Mar 2026 (Fri) 0.79 0.79 0.7562 0.7662 10,956
26th Mar 2026 (Thu) 0.803 0.8419 0.795 0.8136 7,319
25th Mar 2026 (Wed) 0.742 0.8193 0.721 0.821 10,840
24th Mar 2026 (Tue) 0.7618 0.7717 0.7354 0.7407 3,092
23rd Mar 2026 (Mon) 0.80 0.8002 0.779 0.7848 4,642
20th Mar 2026 (Fri) 0.7694 0.898 0.7616 0.828 7,841
19th Mar 2026 (Thu) 0.8312 0.8312 0.7402 0.7952 11,429
18th Mar 2026 (Wed) 0.8401 0.8401 0.7962 0.8378 2,435
17th Mar 2026 (Tue) 0.9654 0.9654 0.843 0.8434 23,393
16th Mar 2026 (Mon) 0.89 0.978 0.8851 0.964 18,318
13th Mar 2026 (Fri) 0.8559 0.90 0.8559 0.8911 17,481
12th Mar 2026 (Thu) 0.82 0.8748 0.82 0.8649 27,580
11th Mar 2026 (Wed) 0.8075 0.8357 0.785 0.8013 17,865
10th Mar 2026 (Tue) 0.7131 0.8175 0.7004 0.80 12,871
9th Mar 2026 (Mon) 0.709 0.7286 0.69 0.73 24,021
6th Mar 2026 (Fri) 0.7646 0.7659 0.705 0.7219 13,143
5th Mar 2026 (Thu) 0.7372 0.77 0.7292 0.769 7,884
4th Mar 2026 (Wed) 0.735 0.7623 0.6901 0.7388 26,163
3rd Mar 2026 (Tue) 0.7536 0.7596 0.7318 0.7311 6,466
2nd Mar 2026 (Mon) 0.7969 0.7969 0.7737 0.78 17,155
27th Feb 2026 (Fri) 0.8565 0.8655 0.8052 0.8413 4,464
26th Feb 2026 (Thu) 0.8188 0.85 0.8132 0.8568 15,139
25th Feb 2026 (Wed) 0.9648 0.9648 0.9161 0.9161 0
24th Feb 2026 (Tue) 0.9648 0.9899 0.9648 0.9899 0
23rd Feb 2026 (Mon) 0.9648 1.06 0.9601 0.99 75,493
20th Feb 2026 (Fri) 1.05 1.07 0.9906 0.9757 64,802
19th Feb 2026 (Thu) 1.16 1.17 0.94 1.11 247,409
18th Feb 2026 (Wed) 1.42 1.45 1.01 1.14 14,797,336
17th Feb 2026 (Tue) 0.7107 0.9164 0.6826 0.8348 217,394
16th Feb 2026 (Mon) 0.7096 0.71 0.6735 0.6726 368
13th Feb 2026 (Fri) 0.7096 0.71 0.6735 0.6726 368
12th Feb 2026 (Thu) 0.759 0.7999 0.6631 0.6717 867
11th Feb 2026 (Wed) 0.7501 0.7795 0.745 0.7364 3,560
10th Feb 2026 (Tue) 0.7948 0.80 0.7948 0.7984 356
9th Feb 2026 (Mon) 0.81 0.81 0.80 0.80 1,537
6th Feb 2026 (Fri) 0.76 0.8201 0.737 0.801 5,523
FTSE 100 Latest
Value10,436.29
Change71.50