Auddia Inc. - Warrants (AUUDW)
0.0151
-0.0044 (-22.56%)
NASDAQ · Last Trade: Sep 9th, 2:45 AM EDT
Historical Prices For Auddia Inc. - Warrants (AUUDW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/08/2025 | 0.02 | 0.02 | 0.01 | 0.02 | 18,987 | 0.02 |
| 9/05/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 100 | 0.02 |
| 9/04/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 598 | 0.02 |
| 9/03/2025 | 0.02 | 0.03 | 0.01 | 0.01 | 18,153 | 0.01 |
| 9/02/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 12,452 | 0.02 |
| 8/29/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 83,434 | 0.02 |
| 8/28/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 1,373 | 0.03 |
| 8/27/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 289 | 0.04 |
| 8/26/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 10,978 | 0.02 |
| 8/25/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 25,443 | 0.04 |
| 8/22/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 15,067 | 0.03 |
| 8/21/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 17,342 | 0.03 |
| 8/20/2025 | 0.03 | 0.05 | 0.03 | 0.04 | 174,971 | 0.04 |
| 8/19/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 30,307 | 0.02 |
| 8/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 4,241 | 0.03 |
| 8/15/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 20,151 | 0.02 |
| 8/13/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 1 | 0.02 |
| 8/12/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 25,149 | 0.02 |
| 8/11/2025 | 0.04 | 0.05 | 0.03 | 0.03 | 54,823 | 0.03 |
| 8/08/2025 | 0.03 | 0.05 | 0.02 | 0.04 | 43,018 | 0.04 |
| 8/07/2025 | 0.03 | 0.03 | 0.02 | 0.03 | 29,155 | 0.03 |
| 8/06/2025 | 0.04 | 0.04 | 0.02 | 0.02 | 7,247 | 0.02 |
| 8/05/2025 | 0.04 | 0.04 | 0.02 | 0.02 | 46,633 | 0.02 |
| 8/04/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 1,812 | 0.03 |
| 8/01/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 24,470 | 0.02 |
| 7/31/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 7,700 | 0.03 |
| 7/30/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 3,300 | 0.02 |
| 7/25/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 7/17/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 1 | 0.02 |
| 7/16/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,798 | 0.02 |
| 7/15/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,830 | 0.02 |
| 7/14/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,381 | 0.02 |
| 7/11/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 2,062 | 0.02 |
| 7/10/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 400 | 0.02 |
| 7/08/2025 | 0.03 | 0.00 | 0.03 | 0.02 | 0 | 0.02 |
| 7/03/2025 | 0.02 | 0.00 | 0.03 | 0.03 | 1 | 0.03 |
| 7/02/2025 | 0.02 | 0.03 | 0.02 | 0.02 | 24,759 | 0.02 |
| 7/01/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 4,774 | 0.02 |
| 6/30/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 9,122 | 0.02 |
| 6/27/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 50,863 | 0.02 |
| 6/26/2025 | 0.02 | 0.02 | 0.02 | 0.02 | 7,246 | 0.02 |
| 6/25/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 21,420 | 0.02 |
| 6/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 103 | 0.03 |
| 6/23/2025 | 0.02 | 0.03 | 0.02 | 0.03 | 6,835 | 0.03 |
| 6/18/2025 | 0.02 | 0.00 | 0.02 | 0.02 | 0 | 0.02 |
| 6/17/2025 | 0.03 | 0.03 | 0.02 | 0.02 | 500 | 0.02 |
| 6/13/2025 | 0.03 | 0.00 | 0.03 | 0.02 | 0 | 0.02 |
| 6/11/2025 | 0.03 | 0.00 | 0.03 | 0.03 | 300 | 0.03 |
| 6/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 107 | 0.03 |