Auddia Inc. - Common Stock (AUUD)

0.4680Last Price

-0.0070 (-1.47%)Change

Auddia Inc is a technology company that focuses on enhancing the audio streaming experience through innovative solutions for content creators and radio stations

The company develops advanced software platforms that allow users to control and customize their audio content, providing features such as personalized playlists and seamless integration with various streaming services. By leveraging artificial intelligence and machine learning, Auddia aims to improve audio discovery and deliver a richer, more engaging listening experience, ultimately transforming how users interact with audio content in a digital age.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	0.47	0.48	0.46	0.47	84,701	0.47
1/30/2025	0.48	0.49	0.46	0.47	73,071	0.47
1/29/2025	0.47	0.50	0.46	0.47	181,551	0.47
1/28/2025	0.47	0.48	0.46	0.48	91,818	0.48
1/27/2025	0.48	0.50	0.47	0.47	123,039	0.47
1/24/2025	0.48	0.50	0.48	0.48	68,729	0.48
1/23/2025	0.50	0.50	0.48	0.49	116,500	0.49
1/22/2025	0.49	0.50	0.48	0.49	139,066	0.49
1/21/2025	0.49	0.51	0.49	0.50	106,468	0.50
1/17/2025	0.50	0.52	0.48	0.49	202,666	0.49
1/16/2025	0.49	0.50	0.47	0.49	132,065	0.49
1/15/2025	0.48	0.48	0.47	0.47	187,896	0.47
1/14/2025	0.48	0.49	0.46	0.48	120,064	0.48
1/13/2025	0.50	0.50	0.46	0.49	177,900	0.49
1/10/2025	0.51	0.52	0.47	0.51	148,725	0.51
1/08/2025	0.56	0.56	0.50	0.51	330,253	0.51
1/07/2025	0.55	0.57	0.52	0.57	561,951	0.57
1/06/2025	0.57	0.61	0.55	0.60	1,369,330	0.60
1/03/2025	0.50	0.58	0.49	0.52	1,002,658	0.52
1/02/2025	0.50	0.51	0.49	0.50	176,971	0.50
12/31/2024	0.51	0.00	0.51	0.51	0	0.51
12/30/2024	0.52	0.54	0.48	0.51	792,352	0.51
12/27/2024	0.48	0.56	0.48	0.53	1,372,301	0.53
12/26/2024	0.48	0.53	0.43	0.51	1,427,673	0.51
12/24/2024	0.58	0.58	0.48	0.49	14,797,081	0.49
12/23/2024	0.45	0.50	0.45	0.48	131,158	0.48
12/20/2024	0.51	0.52	0.47	0.48	229,164	0.48
12/19/2024	0.50	0.54	0.50	0.52	394,515	0.52
12/18/2024	0.51	0.55	0.49	0.50	401,939	0.50
12/17/2024	0.54	0.55	0.51	0.52	98,400	0.52
12/16/2024	0.56	0.57	0.53	0.54	39,982	0.54
12/13/2024	0.57	0.57	0.55	0.56	25,347	0.56
12/12/2024	0.57	0.57	0.55	0.56	18,064	0.56
12/11/2024	0.57	0.57	0.55	0.57	36,636	0.57
12/10/2024	0.61	0.62	0.55	0.55	62,050	0.55
12/09/2024	0.60	0.67	0.59	0.60	205,630	0.60
12/06/2024	0.61	0.61	0.58	0.60	26,101	0.60
12/05/2024	0.64	0.64	0.58	0.59	57,217	0.59
12/04/2024	0.65	0.67	0.58	0.64	165,489	0.64
12/03/2024	0.55	0.69	0.55	0.64	511,221	0.64
12/02/2024	0.58	0.58	0.55	0.56	23,700	0.56
11/29/2024	0.54	0.58	0.54	0.58	30,713	0.58
11/27/2024	0.56	0.58	0.52	0.55	36,009	0.55
11/26/2024	0.56	0.59	0.55	0.55	70,272	0.55
11/25/2024	0.56	0.59	0.55	0.55	34,908	0.55
11/22/2024	0.58	0.59	0.56	0.57	41,746	0.57
11/21/2024	0.55	0.58	0.54	0.56	22,399	0.56
11/20/2024	0.56	0.57	0.55	0.56	38,172	0.56
11/19/2024	0.55	0.57	0.52	0.55	29,974	0.55
11/18/2024	0.50	0.56	0.49	0.55	257,157	0.55
11/15/2024	0.55	0.55	0.48	0.51	136,234	0.51
11/14/2024	0.55	0.58	0.54	0.56	53,872	0.56
11/13/2024	0.59	0.61	0.55	0.56	175,283	0.56
11/12/2024	0.61	0.66	0.57	0.60	145,446	0.60
11/11/2024	0.55	0.66	0.55	0.63	712,693	0.63
11/08/2024	0.56	0.56	0.53	0.55	63,477	0.55
11/07/2024	0.58	0.58	0.53	0.55	52,646	0.55
11/06/2024	0.59	0.59	0.53	0.56	73,783	0.56
11/05/2024	0.61	0.61	0.58	0.60	51,755	0.60
11/04/2024	0.59	0.59	0.58	0.59	41,791	0.59
11/01/2024	0.56	0.60	0.56	0.58	46,296	0.58