Auddia Inc. (AUUD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -3.9%
- 3M
- -72.2%
- YTD
- -82.6%
- 1Y
- -96.2%
- 3Y
- -90.0%
- 5Y
- -85.2%
Loading 10-year price history...
AUUD Historical Performance
AUUD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -46.7%
- 2022 annual price return
- -46.7%
- 2023 annual price return
- -74.0%
- 2024 annual price return
- -92.1%
- 2025 annual price return
- -88.7%
- 2026 annual price return
- -17.5%
AUUD Stock Price Trajectory (2021–2026)
As of July 8, 2026, Auddia Inc. (AUUD) trades at $1.24, representing a -96.2% return over the past year. The stock has delivered a -100.0% total return over five years (-85.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27,667.50 on June 29, 2021. From this peak, AUUD has corrected -100.0%, currently trading 80% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IHRT (+103.5% 1Y), SPOT (-32.9% 1Y), and QNST (+1.7% 1Y), AUUD has underperformed the peer group average. Compare AUUD vs IHRT →
AUUD Historical Price Data · from 2021
Rows 1–50 of 1,353| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 1.39 | 1.42 | 1.22 | 1.24 | 460K | -13.29% |
| 2026-07-06 | 1.39 | 1.47 | 1.39 | 1.43 | 276K | +2.14% |
| 2026-07-02 | 1.36 | 1.43 | 1.34 | 1.40 | 326K | +2.94% |
| 2026-07-01 | 1.33 | 1.36 | 1.32 | 1.36 | 345K | +3.03% |
| 2026-06-30 | 1.28 | 1.40 | 1.28 | 1.32 | 431K | +4.76% |
| 2026-06-29 | 1.30 | 1.30 | 1.22 | 1.26 | 19K | -0.79% |
| 2026-06-26 | 1.25 | 1.30 | 1.22 | 1.27 | 0 | +0.79% |
| 2026-06-25 | 1.27 | 1.27 | 1.26 | 1.26 | 164K | -2.33% |
| 2026-06-24 | 1.29 | 1.31 | 1.26 | 1.29 | 262K | -1.53% |
| 2026-06-23 | 1.36 | 1.36 | 1.29 | 1.31 | 243K | -5.07% |
| 2026-06-22 | 1.38 | 1.44 | 1.36 | 1.38 | 856K | 0.00% |
| 2026-06-18 | 1.32 | 1.40 | 1.31 | 1.38 | 277K | +2.99% |
| 2026-06-17 | 1.36 | 1.39 | 1.33 | 1.34 | 304K | -2.90% |
| 2026-06-16 | 1.34 | 1.39 | 1.33 | 1.38 | 214K | 0.00% |
| 2026-06-15 | 1.31 | 1.40 | 1.31 | 1.38 | 377K | +4.55% |
| 2026-06-12 | 1.33 | 1.35 | 1.28 | 1.32 | 341K | -3.65% |
| 2026-06-11 | 1.29 | 1.43 | 1.27 | 1.37 | 774K | +6.20% |
| 2026-06-10 | 1.29 | 1.36 | 1.25 | 1.29 | 339K | -0.77% |
| 2026-06-09 | 1.29 | 1.32 | 1.21 | 1.30 | 503K | +0.78% |
| 2026-06-08 | 1.26 | 1.34 | 1.26 | 1.29 | 363K | -1.53% |
| 2026-06-05 | 1.48 | 1.49 | 1.27 | 1.31 | 1.26M | -12.67% |
| 2026-06-04 | 1.39 | 1.80 | 1.38 | 1.50 | 17.58M | +9.49% |
| 2026-06-03 | 1.31 | 1.39 | 1.23 | 1.37 | 722K | +4.58% |
| 2026-06-02 | 1.37 | 1.40 | 1.30 | 1.31 | 406K | -6.43% |
| 2026-06-01 | 1.40 | 1.46 | 1.37 | 1.40 | 604K | -0.71% |
| 2026-05-29 | 1.36 | 1.42 | 1.34 | 1.41 | 457K | +2.92% |
| 2026-05-28 | 1.38 | 1.41 | 1.33 | 1.37 | 750K | -2.14% |
| 2026-05-27 | 1.49 | 1.49 | 1.38 | 1.40 | 628K | -8.50% |
| 2026-05-26 | 1.50 | 1.60 | 1.48 | 1.53 | 502K | +2.68% |
| 2026-05-22 | 1.61 | 1.64 | 1.45 | 1.49 | 999K | -6.88% |
| 2026-05-21 | 1.72 | 1.77 | 1.55 | 1.60 | 4.48M | +12.68% |
| 2026-05-20 | 1.47 | 1.57 | 1.38 | 1.42 | 1.55M | -11.25% |
| 2026-05-19 | 2.13 | 2.36 | 1.51 | 1.60 | 5.32M | -32.49% |
| 2026-05-18 | 2.08 | 2.57 | 1.89 | 2.37 | 29.18M | +20.92% |
| 2026-05-15 | 2.09 | 2.28 | 1.74 | 1.96 | 137.16M | +60.66% |
| 2026-05-14 | 1.34 | 1.34 | 1.20 | 1.22 | 500K | -8.96% |
| 2026-05-13 | 1.32 | 1.35 | 1.29 | 1.34 | 288K | +2.29% |
| 2026-05-12 | 1.23 | 1.34 | 1.18 | 1.31 | 1.14M | +6.50% |
| 2026-05-11 | 1.34 | 1.44 | 1.22 | 1.23 | 569K | -15.75% |
| 2026-05-08 | 1.55 | 1.57 | 1.46 | 1.46 | 325K | -7.01% |
| 2026-05-07 | 1.59 | 1.60 | 1.55 | 1.57 | 401K | -6.55% |
| 2026-05-06 | 1.67 | 1.73 | 1.67 | 1.68 | 246K | -1.18% |
| 2026-05-05 | 1.88 | 1.88 | 1.62 | 1.70 | 463K | -8.11% |
| 2026-05-04 | 1.82 | 1.95 | 1.73 | 1.85 | 235K | +1.65% |
| 2026-05-01 | 1.82 | 1.92 | 1.75 | 1.82 | 717K | +4.00% |
| 2026-04-30 | 1.66 | 1.81 | 1.64 | 1.75 | 1.01M | +3.55% |
| 2026-04-29 | 1.67 | 1.75 | 1.59 | 1.69 | 946K | -2.31% |
| 2026-04-28 | 1.65 | 1.84 | 1.59 | 1.73 | 4.72M | +15.33% |
| 2026-04-27 | 1.74 | 1.80 | 1.46 | 1.50 | 1.57M | -18.03% |
| 2026-04-24 | 1.99 | 2.19 | 1.70 | 1.83 | 11.95M | -63.83% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AUUD — Frequently Asked Questions
Quick answers to the most common questions about buying AUUD stock.
How has AUUD stock performed recently?
AUUD declined -96.2% over the past year, below its 5-year annualized CAGR of -85.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AUUD's all-time high price?
Auddia Inc. reached $27667.50 on 2021-06-29. The 52-week high is $43.96. Current 1-year return of -96.2% places the stock further from historical peaks.
Where can I download AUUD historical price data?
This page provides AUUD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.