Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Auddia - 4 Year Stock Price History | AUUD

Historical daily share price chart and data for Auddia since 2021 adjusted for splits and dividends. The latest closing stock price for Auddia as of July 25, 2025 is 4.51.
  • The all-time high Auddia stock closing price was 3153.50 on July 02, 2021.
  • The Auddia 52-week high stock price is 31.63, which is 601.3% above the current share price.
  • The Auddia 52-week low stock price is 2.88, which is 36.1% below the current share price.
  • The average Auddia stock price for the last 52 weeks is 8.46.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Auddia Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 5.3459 8.5510 10.2000 3.2600 4.5100 -47.98%
2024 32.0142 110.0750 110.5000 8.0920 8.6700 -91.84%
2023 230.9518 408.0000 590.7500 77.7750 106.2500 -73.96%
2022 589.9322 765.0000 977.5000 369.3250 408.0000 -46.07%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.002B $0.000B
Auddia Inc. provides digital music solutions. The Company offers platform for music streaming, radio broadcasting and advertising. Auddia Inc. is based in Boulder, United States.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $123.220B 65.73
Meituan (MPNGY) China $100.966B 0.00
Amadeus IT Group SA (AMADY) Spain $38.085B 25.31
Ntt Data (NTDTY) Japan $37.828B 39.68
Leonardo S.P.A - (FINMY) Italy $32.290B 0.00
Symbotic (SYM) United States $31.243B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $22.765B 27.27
Nomura Research Institute (NRILY) Japan $21.698B 34.56
Gen Digital (GEN) United States $18.985B 15.08
Jacobs Solutions (J) United States $17.236B 23.56
Duolingo (DUOL) United States $16.549B 179.35
Coherent (COHR) United States $15.566B 40.71
QXO (QXO) United States $12.880B 7.02
Full Truck Alliance (YMM) China $11.955B 20.05
Aurora Innovation (AUR) United States $11.356B 0.00
Smiths Group (SMGZY) United Kingdom $10.517B 0.00
Acuity (AYI) United States $9.252B 18.88
Kyndryl Holdings (KD) United States $9.053B 50.15
SPX Technologies (SPXC) United States $8.445B 31.72
Parsons (PSN) United States $8.129B 25.78
EDENRED (EDNMY) France $7.557B 0.00
JBT Marel (JBTM) United States $7.225B 26.63
GDS Holdings (GDS) China $7.009B 919.50
Sandisk (SNDK) United States $6.172B 0.00
Vontier (VNT) United States $5.882B 13.57
Qifu Technology (QFIN) China $5.543B 5.39
Ralliant (RAL) United States $5.367B 0.00
Mirion Technologies (MIR) United States $5.088B 56.26
Ingram Micro Holding (INGM) United States $5.002B 0.00
Enpro (NPO) United States $4.376B 28.53
Zeta Global Holdings (ZETA) United States $3.778B 0.00
Crane NXT (CXT) United States $3.410B 15.01
First Advantage (FA) United States $3.195B 27.88
Dave (DAVE) United States $2.810B 51.12
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
Sprinklr (CXM) United States $2.384B 65.79
Cipher Mining (CIFR) United States $2.169B 0.00
TOPCON (TOPCF) Japan $2.137B 109.56
LiveRamp Holdings (RAMP) United States $2.136B 182.61
NextNav (NN) United States $2.039B 0.00
Coursera (COUR) United States $1.997B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.641B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.639B 0.00
N-able (NABL) United States $1.552B 39.10
NV5 Global (NVEE) United States $1.546B 19.23
V2X (VVX) United States $1.536B 10.94
Adeia (ADEA) United States $1.438B 12.38
SS Innovations (SSII) India $1.390B 0.00
Distribution Solutions (DSGR) United States $1.382B 19.84
MeridianLink (MLNK) United States $1.290B 0.00
Amplitude (AMPL) United States $1.257B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.178B 0.00
Cricut (CRCT) United States $1.103B 16.81
Jamf Holding (JAMF) United States $1.093B 103.62
Microvast Holdings (MVST) United States $1.077B 0.00
Youdao (DAO) China $1.041B 48.44
Yext (YEXT) United States $1.035B 0.00
Ibotta (IBTA) United States $1.014B 27.07
DeFi Technologies (DEFT) Canada $0.976B 7.81
Amprius Technologies (AMPX) United States $0.967B 0.00
Bit Digital (BTBT) United States $0.937B 0.00
GigaCloud Technology (GCT) United States $0.916B 7.84
Viant Technology (DSP) United States $0.913B 0.00
DATATEC (DTTLY) South Africa $0.875B 0.00
Red Cat Holdings (RCAT) United States $0.870B 0.00
ATRenew (RERE) China $0.829B 18.89
Real Brokerage (REAX) Canada $0.819B 0.00
ADTRAN Holdings (ADTN) United States $0.738B 0.00
MediaAlpha (MAX) United States $0.729B 23.15
Bitfarms (BITF) Canada $0.686B 0.00
Vimeo (VMEO) United States $0.674B 40.90
BlackSky Technology (BKSY) United States $0.626B 0.00
ADS-TEC Energy (ADSE) Ireland $0.626B 0.00
Rezolve AI (RZLV) United Kingdom $0.614B 0.00
ECARX Holdings (ECX) China $0.593B 0.00
Priority Technology Holdings (PRTH) United States $0.562B 20.14
Qudian - (QD) China $0.550B 13.58
Upexi (UPXI) United States $0.546B 0.00
Byrna Technologies (BYRN) United States $0.537B 62.24
Viridien (VIRDY) France $0.504B 0.00
Climb Global Solutions (CLMB) United States $0.456B 18.01
AMTD Digital (HKD) France $0.453B 0.00
AirSculpt Technologies (AIRS) United States $0.380B 0.00
Agora (API) United States $0.373B 0.00
Allot (ALLT) Israel $0.364B 0.00
Palladyne AI (PDYN) United States $0.363B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.357B 0.00
Blade Air Mobility (BLDE) United States $0.348B 0.00
Arrive AI (ARAI) United States $0.345B 0.00
Lesaka Technologies (LSAK) South Africa $0.345B 0.00
Xperi (XPER) United States $0.343B 377.00
Aduro Clean Technologies (ADUR) Canada $0.332B 0.00
MarketWise (MKTW) United States $0.329B 6.74
Rackspace Technology (RXT) United States $0.315B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.313B 0.00
NWTN (NWTN) $0.310B 0.00
Nano-X Imaging (NNOX) Israel $0.300B 0.00
OneConnect Financial Technology (OCFT) China $0.292B 0.00
Brainchip Holdings (BRCHF) $0.282B 0.00
Innventure (INV) United States $0.267B 0.00
AirJoule Technologies (AIRJ) United States $0.257B 76.50
TeleTech Holdings (TTEC) United States $0.252B 13.15
Inspired Entertainment (INSE) United States $0.252B 3.71
Bakkt Holdings (BKKT) United States $0.251B 0.00
SunCar Technology Group (SDA) China $0.238B 0.00
CPI Card Group (PMTS) United States $0.237B 9.81
Richtech Robotics (RR) United States $0.230B 0.00
SmartRent (SMRT) United States $0.215B 0.00
CoreCard (CCRD) United States $0.213B 31.78
Airship AI Holdings (AISP) United States $0.181B 0.00
Alithya Group (ALYAF) Canada $0.172B 9.32
Helport AI (HPAI) Singapore $0.172B 0.00
Intchains Group (ICG) China $0.170B 35.50
Arbe Robotics (ARBE) Israel $0.164B 0.00
WM Technology (MAPS) United States $0.150B 12.14
EVERSPIN TECH (MRAM) United States $0.143B 0.00
GivBux (GBUX) United States $0.140B 0.00
LanzaTech Global (LNZA) United States $0.135B 0.00
Owlet (OWLT) United States $0.135B 0.00
Cardlytics (CDLX) United States $0.129B 0.00
Digi Power X (DGXX) Canada $0.128B 0.00
ZenaTech (ZENA) Canada $0.128B 0.00
Skillsoft (SKIL) United States $0.126B 0.00
FiscalNote Holdings (NOTE) United States $0.123B 0.00
SKYX Platforms (SKYX) United States $0.122B 0.00
Gogoro (GGR) Taiwan $0.116B 0.00
Veritone (VERI) United States $0.112B 0.00
Wi-LAN Inc (QTRHF) Canada $0.110B 0.00
Aether Holdings (ATHR) United States $0.110B 0.00
FingerMotion (FNGR) Singapore $0.107B 0.00
Duos Technologies (DUOT) United States $0.099B 0.00
Zentek (ZTEK) Canada $0.095B 0.00
AstroNova (ALOT) United States $0.086B 45.44
Alarum Technologies (ALAR) Israel $0.086B 12.74
Zenvia (ZENV) Brazil $0.078B 0.00
Odysight.ai (ODYS) Israel $0.075B 0.00
MicroCloud Hologram (HOLO) China $0.075B 0.00
Amber Holding - (AMBR) Singapore $0.074B 0.00
Syntec Optics Holdings (OPTX) United States $0.073B 0.00
Burning Rock Biotech (BNR) China $0.073B 0.00
CreateAI Holdings (TSPH) United States $0.070B 0.00
MIND Technology (MIND) United States $0.070B 3.03
NAMI (NAMI) China $0.069B 0.00
OpenLocker Holdings (OLKR) United States $0.069B 0.00
Global Mofy AI (GMM) China $0.067B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.067B 0.00
Lucas GC (LGCL) China $0.066B 0.00
Asset Entities (ASST) United States $0.065B 0.00
Loop Industries (LOOP) Canada $0.065B 0.00
Birchtech (BCHT) United States $0.063B 0.00
Katapult Holdings (KPLT) United States $0.058B 0.00
Safe Pro Group (SPAI) United States $0.058B 0.00
Knightscope (KSCP) United States $0.057B 0.00
Agrify (AGFY) United States $0.050B 0.00
Classover Holdings (KIDZ) United States $0.049B 0.00
Nukkleus (NUKK) United States $0.046B 0.00
Mogo Inc (MOGO) Canada $0.044B 0.00
Aeries Technology (AERT) Singapore $0.044B 0.00
Vivakor (VIVK) United States $0.044B 0.00
Fathom Holdings (FTHM) United States $0.043B 0.00
BIT Mining (BTCM) United States $0.043B 0.00
Swvl Holdings (SWVL) $0.041B 0.00
Webus (WETO) China $0.040B 0.00
Firefly Neuroscience (AIFF) United States $0.038B 0.00
Nauticus Robotics (KITT) United States $0.038B 0.00
ViewBix (VBIX) Israel $0.035B 0.00
Glimpse (VRAR) United States $0.034B 0.00
ReAlpha Tech (AIRE) United States $0.029B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.028B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.028B 0.00
Caravelle Group (HTCO) Singapore $0.028B 0.00
Blackboxstocks (BLBX) United States $0.027B 0.00
Maris-Tech (MTEK) Israel $0.027B 0.00
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
XIAO-I (AIXI) China $0.024B 0.00
SOS (SOS) China $0.022B 0.00
CXApp (CXAI) United States $0.021B 0.00
Hitek Global (HKIT) China $0.020B 0.00
Nexalin Technology (NXL) United States $0.020B 0.00
NiSun Enterprise Development Group (NISN) China $0.020B 0.00
Intelligent Protection Management (IPM) United States $0.019B 0.00
SAIHEAT (SAIH) Singapore $0.019B 0.00
Orangekloud Technology (ORKT) Singapore $0.019B 0.00
Brag House Holdings (TBH) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Brand Engagement Network (BNAI) United States $0.015B 0.00
Graphjet Technology (GTI) $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
Aterian (ATER) United States $0.014B 0.00
DIH Holding US (DHAI) United States $0.013B 0.00
Netcapital (NCPL) United States $0.013B 0.00
Soluna Holdings (SLNH) United States $0.010B 0.00
MicroAlgo (MLGO) China $0.010B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Urgent.ly (ULY) United States $0.008B 0.00
Quhuo (QH) China $0.008B 0.00
Eightco Holdings (OCTO) United States $0.007B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Earlyworks (ELWS) Japan $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Real Messenger (RMSG) Singapore $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00