XNAS
Datos históricos de Auddia Inc.
Auddia Inc. · AUUD
$1.03
▼ -0.01 (-0.94%)
Última operación · 10/10/2026, 18:38:35 UTC
- Variación en el periodo
- −92.75%
- Máximo
- US$18.71
- 16 de octubre de 2025
- Mínimo
- US$0.82
- 7 de agosto de 2026
- Volumen medio diario
- 2.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.99 | 1.07 | 0.95 | 1.06 | +10.35% | 144,360.803 |
| 8 oct 2026 | 1.08 | 1.08 | 0.94 | 0.96 | −8.51% | 181,044.564 |
| 7 oct 2026 | 1.13 | 1.15 | 1.03 | 1.05 | −8.70% | 237,929.558 |
| 6 oct 2026 | 1.15 | 1.20 | 1.09 | 1.15 | −13.53% | 751,820.13 |
| 5 oct 2026 | 1.30 | 1.41 | 1.28 | 1.33 | +9.92% | 699,186.114 |
| 2 oct 2026 | 1.24 | 1.31 | 1.19 | 1.21 | −1.63% | 257,364.491 |
| 1 oct 2026 | 1.21 | 1.25 | 1.18 | 1.23 | +4.24% | 209,713.437 |
| 30 sep 2026 | 1.16 | 1.21 | 1.15 | 1.18 | −1.67% | 182,440.895 |
| 29 sep 2026 | 1.20 | 1.26 | 1.19 | 1.20 | −0.83% | 262,080.234 |
| 28 sep 2026 | 1.11 | 1.26 | 1.11 | 1.21 | +6.14% | 254,890.639 |
| 25 sep 2026 | 1.21 | 1.25 | 1.12 | 1.14 | −10.94% | 307,757.773 |
| 24 sep 2026 | 1.10 | 1.29 | 1.05 | 1.28 | −2.29% | 1.71 M |
| 23 sep 2026 | 1.40 | 1.75 | 1.20 | 1.31 | −1.50% | 7.7 M |
| 22 sep 2026 | 1.34 | 1.52 | 1.27 | 1.33 | −1.48% | 1.8 M |
| 21 sep 2026 | 1.05 | 1.49 | 1.04 | 1.35 | +29.81% | 7.22 M |
| 18 sep 2026 | 1.05 | 1.06 | 1.02 | 1.04 | 0.00% | 286,232.105 |
| 17 sep 2026 | 1.00 | 1.06 | 0.97 | 1.04 | +4.00% | 352,751.226 |
| 16 sep 2026 | 0.99 | 1.00 | 0.96 | 1.00 | 0.00% | 139,492.621 |
| 15 sep 2026 | 1.01 | 1.01 | 0.98 | 1.00 | −1.96% | 118,009.617 |
| 14 sep 2026 | 0.97 | 1.03 | 0.94 | 1.02 | +3.87% | 421,329.561 |
| 11 sep 2026 | 0.97 | 0.98 | 0.96 | 0.98 | +0.22% | 1.03 M |
| 10 sep 2026 | 0.99 | 1.00 | 0.98 | 0.98 | −1.03% | 63,196.743 |
| 9 sep 2026 | 0.98 | 1.00 | 0.96 | 0.99 | −1.00% | 62,301.69 |
| 8 sep 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 0.00% | 117,895.893 |
| 4 sep 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.00% | 118,970.076 |
| 3 sep 2026 | 1.04 | 1.06 | 1.00 | 1.00 | −2.91% | 368,698.48 |
| 2 sep 2026 | 0.96 | 1.07 | 0.96 | 1.03 | +3.11% | 792,339.062 |
| 1 sep 2026 | 0.96 | 1.08 | 0.89 | 1.00 | +1.19% | 18.92 M |
| 31 ago 2026 | 0.98 | 0.99 | 0.97 | 0.99 | +2.23% | 84,880.937 |
| 28 ago 2026 | 1.01 | 1.01 | 0.96 | 0.97 | −3.43% | 102,108.07 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.