Auddia (AUUDW) | Stock Price History & Returns | 2022 - 2026
Auddia Inc. Micro-cap Technology
Auddia Historical Price Chart
Auddia Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | $0.04 | 0.00% | $0.01 | $0.08 | $0.01 | 953.9K |
| Feb 17, 2026 | N/A | 0.00% | N/A | N/A | N/A | N/A |
| Feb 13, 2026 | N/A | -100.00% | N/A | $0.01 | N/A | 11.3K |
| Feb 12, 2026 | $0.01 | 0.00% | N/A | $0.01 | N/A | 16.2K |
| Feb 11, 2026 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 100 |
| Feb 10, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | N/A | 8.4K |
| Feb 9, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 31.0K |
| Feb 6, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 22.0K |
| Feb 5, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | N/A | 50.2K |
| Feb 3, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 2.5K |
| Jan 29, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 36.2K |
| Jan 28, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 400 |
| Jan 26, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 8.2K |
| Jan 23, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 1.6K |
| Jan 22, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 6.1K |
| Jan 21, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 10.0K |
| Jan 20, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 26.9K |
| Jan 16, 2026 | $0.01 | -50.00% | $0.01 | $0.01 | N/A | 210.3K |
| Jan 15, 2026 | $0.02 | 0.00% | $0.02 | $0.02 | $0.01 | 1.1K |
| Jan 13, 2026 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 13.4K |
| Jan 12, 2026 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 2.9K |
| Jan 8, 2026 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 20.0K |
| Jan 6, 2026 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 1.3K |
| Jan 5, 2026 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 32.3K |
| Jan 2, 2026 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 3.5K |
| Dec 26, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 198 |
| Dec 24, 2025 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 3.9K |
| Dec 22, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 5.7K |
| Dec 19, 2025 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 100 |
| Dec 15, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 327 |
| Dec 12, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 8.7K |
| Dec 11, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 12.1K |
| Dec 8, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 25 |
| Dec 4, 2025 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 1.9K |
| Dec 1, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 25 |
| Nov 26, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 10.9K |
| Nov 24, 2025 | $0.02 | 0.00% | $0.02 | $0.03 | $0.02 | 19.7K |
| Nov 21, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 15.3K |
| Nov 20, 2025 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 3.1K |
| Nov 18, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 1.3K |
| Nov 13, 2025 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 2.8K |
| Nov 10, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 4.6K |
| Nov 6, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 560 |
| Nov 5, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 37.0K |
| Nov 3, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 267 |
| Oct 31, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 2.8K |
| Oct 30, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 182 |
| Oct 29, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 11.3K |
| Oct 28, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 12.2K |
| Oct 27, 2025 | $0.03 | +50.00% | $0.03 | $0.03 | $0.03 | 3.1K |
| Oct 24, 2025 | $0.02 | -33.33% | $0.03 | $0.03 | $0.02 | 1.5K |
| Oct 23, 2025 | $0.03 | +50.00% | $0.03 | $0.03 | $0.03 | 599 |
| Oct 22, 2025 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 948 |
| Oct 21, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 3.9K |
| Oct 20, 2025 | $0.03 | +50.00% | $0.03 | $0.03 | $0.03 | 231 |
| Oct 17, 2025 | $0.02 | -50.00% | $0.01 | $0.04 | $0.01 | 89.3K |
| Oct 16, 2025 | $0.04 | +100.00% | $0.02 | $0.05 | $0.02 | 123.2K |
| Oct 13, 2025 | $0.02 | +100.00% | $0.02 | $0.02 | $0.02 | 17 |
| Oct 10, 2025 | $0.01 | 0.00% | $0.01 | $0.01 | $0.01 | 4.3K |
| Oct 9, 2025 | $0.01 | -50.00% | $0.01 | $0.02 | $0.01 | 19.1K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Feb 16, 2026 | $0.04 | 0.00% | N/A | $0.08 | N/A | 953.9K |
| Feb 9, 2026 | N/A | -100.00% | $0.02 | $0.02 | N/A | 67.0K |
| Feb 2, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | N/A | 74.7K |
| Jan 26, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 44.8K |
| Jan 19, 2026 | $0.01 | 0.00% | $0.02 | $0.02 | $0.01 | 44.5K |
| Jan 12, 2026 | $0.01 | -50.00% | $0.02 | $0.02 | N/A | 227.6K |
| Jan 5, 2026 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 53.6K |
| Dec 29, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 3.5K |
| Dec 22, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 9.8K |
| Dec 15, 2025 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 427 |
| Dec 8, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 20.8K |
| Dec 1, 2025 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 1.9K |
| Nov 24, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 30.6K |
| Nov 17, 2025 | $0.02 | 0.00% | $0.02 | $0.03 | $0.02 | 19.7K |
| Nov 10, 2025 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 7.3K |
| Nov 3, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 37.8K |
| Oct 27, 2025 | $0.03 | +50.00% | $0.03 | $0.03 | $0.02 | 29.6K |
| Oct 20, 2025 | $0.02 | 0.00% | $0.03 | $0.03 | $0.02 | 7.2K |
| Oct 13, 2025 | $0.02 | +100.00% | $0.02 | $0.05 | $0.01 | 212.5K |
| Oct 6, 2025 | $0.01 | -50.00% | $0.02 | $0.02 | $0.01 | 48.3K |
| Sep 29, 2025 | $0.02 | +100.00% | $0.02 | $0.03 | $0.01 | 43.2K |
| Sep 22, 2025 | $0.01 | -50.00% | $0.02 | $0.02 | $0.01 | 23.1K |
| Sep 15, 2025 | $0.02 | 0.00% | $0.01 | $0.02 | $0.01 | 63.6K |
| Sep 8, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.01 | 28.5K |
| Sep 1, 2025 | $0.02 | 0.00% | $0.02 | $0.03 | $0.01 | 35.3K |
| Aug 25, 2025 | $0.02 | -33.33% | $0.04 | $0.04 | $0.02 | 124.7K |
| Aug 18, 2025 | $0.03 | +50.00% | $0.03 | $0.05 | $0.02 | 246.6K |
| Aug 11, 2025 | $0.02 | -50.00% | $0.04 | $0.05 | $0.02 | 110.8K |
| Aug 4, 2025 | $0.04 | +100.00% | $0.02 | $0.05 | $0.02 | 127.9K |
| Jul 28, 2025 | $0.02 | 0.00% | $0.02 | $0.05 | $0.02 | 27.0K |
| Jul 21, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 2.1K |
| Jul 14, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 7.9K |
| Jul 7, 2025 | $0.02 | -33.33% | $0.02 | $0.02 | $0.02 | 5.1K |
| Jun 30, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 42.8K |
| Jun 23, 2025 | $0.02 | 0.00% | $0.02 | $0.03 | $0.02 | 86.2K |
| Jun 16, 2025 | $0.02 | -33.33% | $0.03 | $0.03 | $0.02 | 2.1K |
| Jun 9, 2025 | $0.03 | 0.00% | $0.03 | $0.03 | $0.02 | 607 |
| Jun 2, 2025 | $0.03 | 0.00% | $0.06 | $0.06 | $0.02 | 57.6K |
| May 26, 2025 | $0.03 | -25.00% | $0.03 | $0.05 | $0.03 | 79.0K |
| May 19, 2025 | $0.04 | +33.33% | $0.03 | $0.04 | $0.03 | 19.4K |
| May 12, 2025 | $0.03 | 0.00% | $0.03 | $0.04 | $0.03 | 9.3K |
| May 5, 2025 | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | 8.3K |
| Apr 28, 2025 | $0.03 | 0.00% | $0.03 | $0.03 | $0.03 | 6.2K |
| Apr 21, 2025 | $0.03 | -25.00% | $0.02 | $0.05 | $0.02 | 4.2K |
| Apr 14, 2025 | $0.04 | -33.33% | $0.06 | $0.06 | $0.02 | 567 |
| Apr 7, 2025 | $0.06 | +200.00% | $0.02 | $0.08 | $0.02 | 107.4K |
| Mar 17, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 1 |
| Mar 10, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 8.5K |
| Mar 3, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 4.5K |
| Feb 24, 2025 | $0.02 | -60.00% | $0.03 | $0.04 | $0.01 | 72.4K |
| Feb 17, 2025 | $0.05 | +25.00% | $0.03 | $0.05 | $0.03 | 121.4K |
| Feb 10, 2025 | $0.04 | 0.00% | $0.03 | $0.04 | $0.03 | 296 |
| Feb 3, 2025 | $0.04 | +33.33% | $0.02 | $0.04 | $0.02 | 373 |
| Jan 27, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 5.1K |
| Jan 20, 2025 | $0.02 | -33.33% | $0.04 | $0.04 | $0.02 | 32.9K |
| Jan 13, 2025 | $0.03 | -25.00% | $0.03 | $0.03 | $0.03 | 12.0K |
| Jan 6, 2025 | $0.04 | +33.33% | $0.02 | $0.04 | $0.02 | 61.9K |
| Dec 30, 2024 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 44.8K |
| Dec 23, 2024 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 53.9K |
| Dec 16, 2024 | $0.02 | -33.33% | $0.02 | $0.03 | $0.02 | 12.8K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Feb 1, 2026 | $0.04 | +300.00% | $0.02 | $0.08 | N/A | 1.1M |
| Jan 1, 2026 | $0.01 | -66.67% | $0.02 | $0.03 | N/A | 373.9K |
| Dec 1, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 32.9K |
| Nov 1, 2025 | $0.03 | 0.00% | $0.02 | $0.03 | $0.02 | 95.4K |
| Oct 1, 2025 | $0.03 | +50.00% | $0.01 | $0.05 | $0.01 | 297.8K |
| Sep 1, 2025 | $0.02 | 0.00% | $0.02 | $0.03 | $0.01 | 193.6K |
| Aug 1, 2025 | $0.02 | -33.33% | $0.03 | $0.05 | $0.02 | 633.7K |
| Jul 1, 2025 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 52.0K |
| Jun 1, 2025 | $0.02 | -33.33% | $0.06 | $0.06 | $0.02 | 155.7K |
| May 1, 2025 | $0.03 | 0.00% | $0.03 | $0.05 | $0.03 | 122.2K |
| Apr 1, 2025 | $0.03 | +50.00% | $0.02 | $0.08 | $0.02 | 112.2K |
| Mar 1, 2025 | $0.02 | 0.00% | $0.02 | $0.02 | $0.02 | 13.0K |
| Feb 1, 2025 | $0.02 | -33.33% | $0.02 | $0.05 | $0.01 | 194.5K |
| Jan 1, 2025 | $0.03 | 0.00% | $0.02 | $0.04 | $0.02 | 115.1K |
| Dec 1, 2024 | $0.03 | +50.00% | $0.02 | $0.03 | $0.02 | 129.6K |
| Nov 1, 2024 | $0.02 | 0.00% | $0.03 | $0.03 | $0.02 | 26.6K |
| Oct 1, 2024 | $0.02 | -60.00% | $0.05 | $0.05 | $0.02 | 186.5K |
| Sep 1, 2024 | $0.05 | 0.00% | $0.05 | $0.05 | $0.03 | 211.2K |
| Aug 1, 2024 | $0.05 | 0.00% | $0.04 | $0.05 | $0.03 | 179.0K |
| Jul 1, 2024 | $0.05 | -16.67% | $0.05 | $0.06 | $0.03 | 155.6K |
| Jun 1, 2024 | $0.06 | +50.00% | $0.04 | $0.07 | $0.02 | 250.7K |
| May 1, 2024 | $0.04 | 0.00% | $0.04 | $0.07 | $0.03 | 103.3K |
| Apr 1, 2024 | $0.04 | 0.00% | $0.04 | $0.14 | $0.03 | 699.3K |
| Mar 1, 2024 | $0.04 | +100.00% | $0.02 | $0.09 | $0.02 | N/A |
| Feb 1, 2024 | $0.02 | -33.33% | $0.01 | $0.04 | $0.01 | N/A |
| Jan 1, 2024 | $0.03 | +50.00% | $0.03 | $0.04 | $0.02 | N/A |
| Dec 1, 2023 | $0.02 | +100.00% | $0.02 | $0.04 | $0.01 | N/A |
| Nov 1, 2023 | $0.01 | -75.00% | $0.04 | $0.04 | $0.01 | 12.0K |
| Oct 1, 2023 | $0.04 | 0.00% | $0.04 | $0.04 | $0.03 | N/A |
| Sep 1, 2023 | $0.04 | +33.33% | $0.04 | $0.08 | $0.04 | N/A |
| Aug 1, 2023 | $0.03 | -57.14% | $0.06 | $0.06 | $0.03 | N/A |
| Jul 1, 2023 | $0.07 | -12.50% | $0.06 | $0.10 | $0.06 | 2.3K |
| Jun 1, 2023 | $0.08 | -20.00% | $0.07 | $0.13 | $0.05 | 233.7K |
| May 1, 2023 | $0.10 | -23.08% | $0.08 | $0.11 | $0.07 | 46.4K |
| Apr 1, 2023 | $0.13 | -27.78% | $0.16 | $0.19 | $0.12 | 96.7K |
| Mar 1, 2023 | $0.18 | -10.00% | $0.18 | $0.24 | $0.13 | 34.9K |
| Feb 1, 2023 | $0.20 | 0.00% | $0.22 | $0.25 | $0.09 | 132.3K |
| Jan 1, 2023 | $0.20 | +17.65% | $0.16 | $0.41 | $0.16 | 11.4K |
| Dec 1, 2022 | $0.17 | 0.00% | $0.16 | $0.20 | $0.16 | 1.1K |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $0.04 | +33.33% | - | +33.33% | $0.02 | $0.08 | N/A | 1.5M |
| 2025 | $0.03 | 0.00% | - | 0.00% | $0.02 | $0.08 | $0.01 | 2.0M |
| 2024 | $0.03 | +50.00% | - | +50.00% | $0.03 | $0.14 | $0.01 | 1.9M |
| 2023 | $0.02 | -88.24% | - | -88.24% | $0.16 | $0.41 | $0.01 | 569.6K |
| 2022 | $0.17 | 0.00% | - | 0.00% | $0.16 | $0.20 | $0.16 | 1.1K |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Auddia Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Auddia Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Auddia
AUUDW
|
N/A Micro-cap | 300.00% | 300.00% | 33.33% | 33.33% | 33.33% | -20.00% | -76.47% | -80.00% | -80.00% | -80.00% | -80.00% |
|
Kaltura
KLTR
|
185.92M Micro-cap | 4.23% | 1.37% | 6.47% | -11.90% | -5.13% | -29.65% | -31.03% | -88.10% | -88.10% | -88.10% | -88.10% |
|
Salesforce
CRM
|
159.96B Large-cap | -9.86% | -5.16% | -17.04% | -35.36% | -35.12% | -35.80% | -21.66% | -31.67% | 106.07% | 375.60% | 2,293.80% |
|
Similarweb
SMWB
|
226.89M Micro-cap | 27.12% | 66.14% | 93.01% | -27.69% | -26.16% | -42.60% | -35.49% | -77.03% | -79.48% | -79.48% | -79.48% |
| 337.21M Small-cap | -7.91% | -1.02% | 5.24% | 6.79% | -14.79% | -33.52% | -14.14% | -76.88% | 41.82% | 41.82% | 41.82% | |
|
Uber Technologies
UBER
|
153.62B Large-cap | 3.98% | -2.98% | -2.42% | -11.01% | -12.08% | -17.97% | 58.20% | 38.53% | 65.62% | 65.62% | 65.62% |
Calculate Your Auddia Investment Returns
Long-Term Investment Performance Analysis
Auddia stock price in Dec 2022 was $0.20, A $1,000.00 lump sum investment in Auddia made 3 years ago would be worth approximately $200.00 today, representing a negative return of -80.00%. This translates to an annualized return (CAGR) of -39.83%.
3 Years 1 Month Investment Scenario (Dec 2022 - Feb 2026)
Initial Investment
$1,000.00
Current Value
$200.00
Annual Return (CAGR)
-39.83%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Auddia (AUUDW) stock performed during last 12 months?
Over the last 12 months, Auddia has delivered a total return of -20.0%.
- 52-Week High reached $0.08 on N/A.
- 52-Week Low touched $0.00 on N/A.
- Current Price trading at $0.04 as of September 1, 2026.
- What is Auddia's (AUUDW) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Auddia (auudw) would have grown to approximately $2,000.00 as of September 1, 2026, representing a total return of -80.0%.
This represents a compound annual growth rate (CAGR) of -27.5% over the 5-year period.
- How does Auddia's Stock 10-year annualized return compare to the Technology sector?
Auddia (auudw) has delivered an annualized return of -14.9% over the past 10 years.
To illustrate: $10,000.00 invested in Auddia would have grown to $2,000.00 over this 10-year period.
- What was Auddia's best-performing year historically?
Auddia (auudw) has achieved its strongest performance over the 12 months period, delivering a total return of -20.0%.
- What is the longest period of consecutive yearly growth Auddia has achieved historically?
Auddia (auudw) shows the following performance across different time periods:
Negative Returns: 12 months (-20.0%), 3 years (-76.5%), 5 years (-80.0%), 10 years (-80.0%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.