NasdaqCM - Nasdaq Real Time Price USD
Auddia Inc. (AUUD)
4.1000
-0.2000
(-4.65%)
At close: May 21 at 4:00:00 PM EDT
4.2500
+0.15
+(3.66%)
After hours: May 21 at 5:50:45 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 4.2000 | 4.3400 | 4.1000 | 4.1000 | 4.1000 | 17,600 |
| May 20, 2025 | 4.3800 | 4.4500 | 4.1100 | 4.3000 | 4.3000 | 26,000 |
| May 19, 2025 | 4.3500 | 4.5900 | 4.0300 | 4.3400 | 4.3400 | 82,100 |
| May 16, 2025 | 4.2800 | 4.8900 | 4.2800 | 4.4500 | 4.4500 | 173,500 |
| May 15, 2025 | 3.9500 | 4.2810 | 3.8200 | 4.2000 | 4.2000 | 65,400 |
| May 14, 2025 | 3.9300 | 4.0000 | 3.8240 | 3.9200 | 3.9200 | 27,400 |
| May 13, 2025 | 3.9500 | 4.0450 | 3.7100 | 3.9400 | 3.9400 | 36,000 |
| May 12, 2025 | 4.1500 | 4.2100 | 3.7400 | 3.8700 | 3.8700 | 95,700 |
| May 9, 2025 | 3.7900 | 4.7300 | 3.6120 | 4.0500 | 4.0500 | 196,900 |
| May 8, 2025 | 3.6060 | 3.8000 | 3.4600 | 3.7900 | 3.7900 | 39,400 |
| May 7, 2025 | 3.5700 | 3.8500 | 3.4700 | 3.6500 | 3.6500 | 82,000 |
| May 6, 2025 | 3.5000 | 3.5800 | 3.3300 | 3.5100 | 3.5100 | 7,400 |
| May 5, 2025 | 3.4100 | 3.5950 | 3.3600 | 3.5800 | 3.5800 | 23,700 |
| May 2, 2025 | 3.4400 | 3.5300 | 3.3010 | 3.4000 | 3.4000 | 18,800 |
| May 1, 2025 | 3.3600 | 3.7000 | 3.3200 | 3.4500 | 3.4500 | 103,100 |
| Apr 30, 2025 | 3.2100 | 3.3800 | 3.0600 | 3.2600 | 3.2600 | 26,000 |
| Apr 29, 2025 | 3.3000 | 3.4000 | 3.1710 | 3.3100 | 3.3100 | 36,300 |
| Apr 28, 2025 | 3.3700 | 3.4340 | 3.2500 | 3.3200 | 3.3200 | 18,800 |
| Apr 25, 2025 | 3.4300 | 3.5480 | 3.2600 | 3.3700 | 3.3700 | 44,800 |
| Apr 24, 2025 | 3.3400 | 3.5400 | 3.3000 | 3.4600 | 3.4600 | 62,200 |
| Apr 23, 2025 | 3.9000 | 4.0500 | 3.2800 | 3.3600 | 3.3600 | 183,600 |
| Apr 22, 2025 | 3.1600 | 4.1500 | 2.8800 | 3.8700 | 3.8700 | 1,119,300 |
| Apr 21, 2025 | 4.5600 | 6.4900 | 3.0000 | 3.2600 | 3.2600 | 1,412,900 |
| Apr 17, 2025 | 4.3900 | 4.5830 | 3.9000 | 4.2000 | 4.2000 | 48,100 |
| Apr 16, 2025 | 4.7400 | 4.7540 | 4.3600 | 4.5400 | 4.5400 | 49,200 |
| Apr 15, 2025 | 4.4500 | 5.2500 | 4.4100 | 4.8100 | 4.8100 | 277,300 |
| Apr 14, 2025 | 4.1870 | 4.6340 | 4.0100 | 4.3500 | 4.3500 | 47,400 |
| Apr 11, 2025 | 3.9100 | 4.2000 | 3.8500 | 4.1100 | 4.1100 | 80,100 |
| Apr 10, 2025 | 3.9900 | 4.2870 | 3.8260 | 4.0200 | 4.0200 | 50,500 |
| Apr 9, 2025 | 3.9200 | 4.0990 | 3.6500 | 4.0500 | 4.0500 | 103,800 |
| Apr 8, 2025 | 4.8600 | 5.1000 | 3.8700 | 3.9440 | 3.9440 | 229,500 |
| Apr 7, 2025 | 4.7000 | 4.7500 | 3.8500 | 3.8700 | 3.8700 | 66,400 |
| Apr 4, 2025 | 3.7800 | 5.6000 | 3.5100 | 4.9000 | 4.9000 | 203,000 |
| Apr 3, 2025 | 4.3100 | 4.3100 | 3.9700 | 4.0100 | 4.0100 | 62,800 |
| Apr 2, 2025 | 3.8700 | 4.5600 | 3.8600 | 4.3200 | 4.3200 | 132,200 |
| Apr 1, 2025 | 3.8000 | 4.0900 | 3.4000 | 3.8700 | 3.8700 | 57,800 |
| Mar 31, 2025 | 1:17 Stock Splits | |||||
| Mar 31, 2025 | 3.4700 | 4.0000 | 3.3500 | 3.9600 | 3.9600 | 91,200 |
| Mar 28, 2025 | 4.0460 | 4.0460 | 3.5870 | 3.7060 | 3.7060 | 17,453 |
| Mar 27, 2025 | 3.7400 | 4.4200 | 3.6720 | 4.1480 | 4.1480 | 86,859 |
| Mar 26, 2025 | 5.8650 | 6.0010 | 5.3890 | 5.6780 | 5.6780 | 23,888 |
| Mar 25, 2025 | 5.6270 | 6.1880 | 5.4910 | 5.6950 | 5.6950 | 81,506 |
| Mar 24, 2025 | 5.5420 | 5.6100 | 5.1850 | 5.5080 | 5.5080 | 17,576 |
| Mar 21, 2025 | 5.1510 | 5.9330 | 5.1510 | 5.7120 | 5.7120 | 86,659 |
| Mar 20, 2025 | 5.2360 | 5.4230 | 5.1000 | 5.2360 | 5.2360 | 7,153 |
| Mar 19, 2025 | 5.1680 | 5.4400 | 5.0150 | 5.2700 | 5.2700 | 8,900 |
| Mar 18, 2025 | 5.1850 | 5.2700 | 4.8960 | 5.0150 | 5.0150 | 6,688 |
| Mar 17, 2025 | 5.0830 | 5.4230 | 4.7940 | 5.1000 | 5.1000 | 11,606 |
| Mar 14, 2025 | 4.8620 | 5.1000 | 4.6410 | 5.0830 | 5.0830 | 7,071 |
| Mar 13, 2025 | 4.7770 | 5.1000 | 4.5560 | 4.9470 | 4.9470 | 7,365 |
| Mar 12, 2025 | 4.7600 | 5.0150 | 4.6580 | 4.8960 | 4.8960 | 18,012 |
| Mar 11, 2025 | 4.4540 | 5.7460 | 4.2670 | 5.3890 | 5.3890 | 46,935 |
| Mar 10, 2025 | 4.7260 | 4.7430 | 4.4370 | 4.5390 | 4.5390 | 9,994 |
| Mar 7, 2025 | 4.6920 | 4.7600 | 4.3690 | 4.7430 | 4.7430 | 11,965 |
| Mar 6, 2025 | 4.9470 | 4.9470 | 4.5900 | 4.8280 | 4.8280 | 6,535 |
| Mar 5, 2025 | 4.5730 | 5.0830 | 4.5050 | 4.9300 | 4.9300 | 16,994 |
| Mar 4, 2025 | 4.7600 | 4.7600 | 4.0800 | 4.7260 | 4.7260 | 17,900 |
| Mar 3, 2025 | 5.1170 | 5.2700 | 4.5900 | 4.8280 | 4.8280 | 27,100 |
| Feb 28, 2025 | 5.1850 | 5.2700 | 5.1000 | 5.2700 | 5.2700 | 9,271 |
| Feb 27, 2025 | 5.5250 | 5.5250 | 5.1170 | 5.1170 | 5.1170 | 13,982 |
| Feb 26, 2025 | 4.9130 | 5.6100 | 4.8960 | 5.4570 | 5.4570 | 23,547 |
| Feb 25, 2025 | 5.3890 | 5.4910 | 4.6070 | 5.0660 | 5.0660 | 39,965 |
| Feb 24, 2025 | 6.6300 | 6.6300 | 5.4400 | 5.6950 | 5.6950 | 86,788 |
| Feb 21, 2025 | 6.9700 | 7.1400 | 6.4940 | 6.5110 | 6.5110 | 56,871 |
| Feb 20, 2025 | 7.8880 | 7.8880 | 6.8170 | 7.0380 | 7.0380 | 143,641 |
| Feb 19, 2025 | 10.5060 | 14.6030 | 7.6500 | 8.1600 | 8.1600 | 5,355,088 |
| Feb 18, 2025 | 7.9900 | 8.7210 | 7.2590 | 7.5140 | 7.5140 | 11,035 |
| Feb 14, 2025 | 8.6700 | 8.8400 | 7.7350 | 8.3130 | 8.3130 | 28,306 |
| Feb 13, 2025 | 7.6500 | 9.7750 | 7.3100 | 9.3160 | 9.3160 | 119,112 |
| Feb 12, 2025 | 7.6160 | 7.8200 | 7.3270 | 7.5990 | 7.5990 | 13,671 |
| Feb 11, 2025 | 6.5110 | 7.8200 | 6.4430 | 7.5140 | 7.5140 | 33,206 |
| Feb 10, 2025 | 6.8850 | 7.0550 | 6.4600 | 6.6300 | 6.6300 | 9,029 |
| Feb 7, 2025 | 7.8880 | 7.8880 | 6.6300 | 6.9530 | 6.9530 | 25,312 |
| Feb 6, 2025 | 7.8200 | 7.9900 | 7.6840 | 7.8540 | 7.8540 | 2,512 |
| Feb 5, 2025 | 7.8200 | 7.8200 | 7.6500 | 7.7860 | 7.7860 | 4,235 |
| Feb 4, 2025 | 7.6500 | 7.9730 | 7.6500 | 7.7350 | 7.7350 | 3,424 |
| Feb 3, 2025 | 7.8370 | 7.9900 | 7.5140 | 7.7350 | 7.7350 | 4,312 |
| Jan 31, 2025 | 8.0070 | 8.1600 | 7.8370 | 7.9560 | 7.9560 | 4,982 |
| Jan 30, 2025 | 8.1600 | 8.3300 | 7.8370 | 8.0750 | 8.0750 | 4,294 |
| Jan 29, 2025 | 7.9390 | 8.5000 | 7.8540 | 8.0070 | 8.0070 | 10,741 |
| Jan 28, 2025 | 7.9900 | 8.2280 | 7.8370 | 8.2280 | 8.2280 | 5,400 |
| Jan 27, 2025 | 8.1600 | 8.5000 | 8.0240 | 8.0240 | 8.0240 | 7,312 |
| Jan 24, 2025 | 8.2450 | 8.5000 | 8.1600 | 8.1600 | 8.1600 | 4,041 |
| Jan 23, 2025 | 8.4660 | 8.4660 | 8.1940 | 8.3810 | 8.3810 | 6,853 |
| Jan 22, 2025 | 8.2790 | 8.5000 | 8.1600 | 8.3300 | 8.3300 | 8,294 |
| Jan 21, 2025 | 8.3470 | 8.6700 | 8.2620 | 8.5000 | 8.5000 | 6,265 |
| Jan 17, 2025 | 8.4320 | 8.8400 | 8.1600 | 8.3300 | 8.3300 | 11,924 |
| Jan 16, 2025 | 8.3300 | 8.4490 | 8.0070 | 8.3300 | 8.3300 | 7,800 |
| Jan 15, 2025 | 8.1600 | 8.1940 | 7.9390 | 8.0070 | 8.0070 | 11,112 |
| Jan 14, 2025 | 8.1940 | 8.3300 | 7.8540 | 8.1940 | 8.1940 | 7,435 |
| Jan 13, 2025 | 8.4830 | 8.5000 | 7.8200 | 8.2960 | 8.2960 | 10,465 |
| Jan 10, 2025 | 8.6700 | 8.8400 | 8.0240 | 8.7380 | 8.7380 | 8,747 |
| Jan 8, 2025 | 9.4860 | 9.4860 | 8.5340 | 8.7380 | 8.7380 | 19,429 |
| Jan 7, 2025 | 9.3160 | 9.7240 | 8.8910 | 9.6900 | 9.6900 | 33,059 |
| Jan 6, 2025 | 9.6220 | 10.4040 | 9.2650 | 10.2000 | 10.2000 | 80,753 |
| Jan 3, 2025 | 8.5000 | 9.8940 | 8.3300 | 8.9080 | 8.9080 | 58,706 |
| Jan 2, 2025 | 8.5170 | 8.7550 | 8.3300 | 8.5510 | 8.5510 | 10,412 |
| Dec 31, 2024 | 8.8400 | 8.8400 | 8.3470 | 8.6700 | 8.6700 | 27,894 |
| Dec 30, 2024 | 8.8400 | 9.2650 | 8.1770 | 8.6700 | 8.6700 | 46,924 |
| Dec 27, 2024 | 8.2450 | 9.5200 | 8.2450 | 9.0610 | 9.0610 | 80,724 |
| Dec 26, 2024 | 8.1430 | 9.0100 | 7.2760 | 8.6530 | 8.6530 | 83,976 |
| Dec 24, 2024 | 9.8090 | 9.8600 | 8.1600 | 8.3300 | 8.3300 | 870,418 |
| Dec 23, 2024 | 7.7350 | 8.5000 | 7.7350 | 8.1430 | 8.1430 | 30,635 |
| Dec 20, 2024 | 8.7040 | 8.8570 | 7.9900 | 8.0920 | 8.0920 | 13,476 |
| Dec 19, 2024 | 8.5000 | 9.1970 | 8.5000 | 8.8230 | 8.8230 | 26,441 |
| Dec 18, 2024 | 8.6870 | 9.3330 | 8.4150 | 8.5000 | 8.5000 | 23,641 |
| Dec 17, 2024 | 9.2310 | 9.2990 | 8.6700 | 8.8400 | 8.8400 | 5,788 |
| Dec 16, 2024 | 9.5200 | 9.6560 | 8.9250 | 9.1800 | 9.1800 | 2,394 |
| Dec 13, 2024 | 9.6900 | 9.6900 | 9.3670 | 9.4350 | 9.4350 | 1,488 |
| Dec 12, 2024 | 9.6560 | 9.6560 | 9.3840 | 9.5370 | 9.5370 | 1,053 |
| Dec 11, 2024 | 9.6900 | 9.6900 | 9.3500 | 9.6560 | 9.6560 | 2,153 |
| Dec 10, 2024 | 10.3700 | 10.5400 | 9.3500 | 9.3670 | 9.3670 | 3,653 |
| Dec 9, 2024 | 10.2340 | 11.3900 | 10.0300 | 10.2000 | 10.2000 | 12,094 |
| Dec 6, 2024 | 10.3700 | 10.3700 | 9.9280 | 10.2340 | 10.2340 | 1,512 |
| Dec 5, 2024 | 10.8290 | 10.8290 | 9.8600 | 10.0810 | 10.0810 | 3,365 |
| Dec 4, 2024 | 11.0330 | 11.3900 | 9.8940 | 10.8290 | 10.8290 | 9,735 |
| Dec 3, 2024 | 9.3500 | 11.6450 | 9.3500 | 10.8460 | 10.8460 | 30,106 |
| Dec 2, 2024 | 9.8260 | 9.8430 | 9.3500 | 9.5710 | 9.5710 | 1,424 |
| Nov 29, 2024 | 9.1800 | 9.8600 | 9.1800 | 9.8430 | 9.8430 | 1,806 |
| Nov 27, 2024 | 9.5370 | 9.8600 | 8.8740 | 9.3670 | 9.3670 | 2,118 |
| Nov 26, 2024 | 9.5540 | 10.0980 | 9.3500 | 9.3500 | 9.3500 | 4,135 |
| Nov 25, 2024 | 9.5370 | 10.0980 | 9.3500 | 9.4010 | 9.4010 | 2,053 |
| Nov 22, 2024 | 9.8600 | 10.0470 | 9.5200 | 9.7070 | 9.7070 | 2,453 |
| Nov 21, 2024 | 9.3330 | 9.8600 | 9.2650 | 9.6050 | 9.6050 | 1,318 |
| Nov 20, 2024 | 9.5200 | 9.6900 | 9.3500 | 9.5200 | 9.5200 | 2,247 |
| Nov 19, 2024 | 9.3500 | 9.6560 | 8.8740 | 9.2990 | 9.2990 | 1,765 |
| Nov 18, 2024 | 8.5000 | 9.5200 | 8.3300 | 9.4180 | 9.4180 | 15,129 |
| Nov 15, 2024 | 9.2650 | 9.4010 | 8.1770 | 8.6700 | 8.6700 | 8,012 |
| Nov 14, 2024 | 9.3670 | 9.8600 | 9.1800 | 9.6050 | 9.6050 | 3,171 |
| Nov 13, 2024 | 10.0640 | 10.4040 | 9.3330 | 9.5030 | 9.5030 | 10,506 |
| Nov 12, 2024 | 10.3190 | 11.2200 | 9.6390 | 10.1830 | 10.1830 | 8,624 |
| Nov 11, 2024 | 9.3500 | 11.2200 | 9.3500 | 10.6420 | 10.6420 | 41,924 |
| Nov 8, 2024 | 9.5200 | 9.5200 | 9.0950 | 9.3500 | 9.3500 | 3,735 |
| Nov 7, 2024 | 9.8600 | 9.8600 | 8.9760 | 9.3500 | 9.3500 | 3,094 |
| Nov 6, 2024 | 10.0640 | 10.0640 | 8.9590 | 9.6050 | 9.6050 | 4,341 |
| Nov 5, 2024 | 10.3700 | 10.3700 | 9.8600 | 10.2850 | 10.2850 | 3,047 |
| Nov 4, 2024 | 9.9790 | 10.0980 | 9.8600 | 9.9960 | 9.9960 | 2,453 |
| Nov 1, 2024 | 9.5030 | 10.1490 | 9.5030 | 9.8600 | 9.8600 | 2,724 |
| Oct 31, 2024 | 10.2340 | 10.5230 | 9.1800 | 9.7580 | 9.7580 | 3,812 |
| Oct 30, 2024 | 10.4040 | 10.7100 | 10.2000 | 10.2680 | 10.2680 | 2,788 |
| Oct 29, 2024 | 10.2000 | 10.7440 | 10.1150 | 10.2510 | 10.2510 | 1,059 |
| Oct 28, 2024 | 11.0840 | 11.0840 | 10.2000 | 10.4890 | 10.4890 | 3,206 |
| Oct 25, 2024 | 10.6760 | 11.0160 | 10.0300 | 10.7610 | 10.7610 | 3,324 |
| Oct 24, 2024 | 11.8830 | 11.8830 | 10.7610 | 11.1690 | 11.1690 | 2,765 |
| Oct 23, 2024 | 11.5600 | 11.6960 | 11.1180 | 11.4750 | 11.4750 | 2,382 |
| Oct 22, 2024 | 11.6960 | 11.6960 | 11.1520 | 11.6960 | 11.6960 | 2,829 |
| Oct 21, 2024 | 11.7300 | 12.0700 | 11.0500 | 11.6960 | 11.6960 | 21,800 |
| Oct 18, 2024 | 11.0500 | 11.9000 | 11.0500 | 11.6450 | 11.6450 | 9,312 |
| Oct 17, 2024 | 10.6250 | 12.5800 | 10.4720 | 11.9170 | 11.9170 | 34,529 |
| Oct 16, 2024 | 9.8600 | 10.6930 | 9.7410 | 10.5400 | 10.5400 | 8,512 |
| Oct 15, 2024 | 10.0810 | 10.0810 | 9.7410 | 9.7580 | 9.7580 | 5,729 |
| Oct 14, 2024 | 10.0300 | 10.2170 | 9.7920 | 10.2000 | 10.2000 | 5,947 |
| Oct 11, 2024 | 10.5910 | 10.5910 | 9.0950 | 9.6900 | 9.6900 | 10,947 |
| Oct 10, 2024 | 10.0810 | 10.7100 | 10.0300 | 10.0980 | 10.0980 | 2,535 |
| Oct 9, 2024 | 10.2000 | 10.7270 | 10.1150 | 10.1320 | 10.1320 | 3,606 |
| Oct 8, 2024 | 10.3700 | 10.5400 | 9.8600 | 10.3700 | 10.3700 | 6,418 |
| Oct 7, 2024 | 10.5400 | 10.8290 | 10.2000 | 10.6080 | 10.6080 | 7,600 |
| Oct 4, 2024 | 10.8800 | 10.8800 | 10.5400 | 10.6760 | 10.6760 | 1,547 |
| Oct 3, 2024 | 10.6760 | 10.8800 | 10.2170 | 10.8800 | 10.8800 | 1,918 |
| Oct 2, 2024 | 10.6250 | 10.7100 | 9.3670 | 10.5230 | 10.5230 | 23,641 |
| Oct 1, 2024 | 11.2200 | 11.3730 | 10.3700 | 10.3870 | 10.3870 | 9,553 |
| Sep 30, 2024 | 11.5940 | 11.7130 | 11.0500 | 11.2370 | 11.2370 | 5,865 |
| Sep 27, 2024 | 11.6790 | 11.7300 | 11.1690 | 11.3390 | 11.3390 | 8,594 |
| Sep 26, 2024 | 11.7300 | 12.4100 | 11.5600 | 11.6110 | 11.6110 | 5,794 |
| Sep 25, 2024 | 12.1550 | 12.4100 | 11.0500 | 11.5600 | 11.5600 | 20,276 |
| Sep 24, 2024 | 12.8860 | 13.0390 | 11.9000 | 12.3080 | 12.3080 | 17,876 |
| Sep 23, 2024 | 13.4300 | 13.6850 | 12.9370 | 13.2090 | 13.2090 | 11,847 |
| Sep 20, 2024 | 13.9400 | 14.0250 | 13.2600 | 13.7700 | 13.7700 | 13,894 |
| Sep 19, 2024 | 13.5830 | 14.1950 | 13.2600 | 13.4130 | 13.4130 | 8,418 |
| Sep 18, 2024 | 14.0250 | 14.2630 | 13.2940 | 13.4470 | 13.4470 | 8,324 |
| Sep 17, 2024 | 13.1750 | 14.4500 | 13.1750 | 14.3140 | 14.3140 | 12,641 |
| Sep 16, 2024 | 12.8860 | 13.8210 | 12.8860 | 13.1750 | 13.1750 | 8,871 |
| Sep 13, 2024 | 13.0730 | 13.4980 | 12.6140 | 13.1240 | 13.1240 | 15,659 |
| Sep 12, 2024 | 12.5800 | 14.1100 | 12.5800 | 13.4300 | 13.4300 | 9,994 |
| Sep 11, 2024 | 13.0900 | 13.2600 | 12.2400 | 12.9200 | 12.9200 | 13,882 |
| Sep 10, 2024 | 13.4470 | 13.4470 | 11.0500 | 13.0050 | 13.0050 | 18,182 |
| Sep 9, 2024 | 14.2800 | 14.4500 | 13.2600 | 13.4470 | 13.4470 | 36,418 |
| Sep 6, 2024 | 15.6400 | 15.8100 | 13.9400 | 14.2120 | 14.2120 | 40,000 |
| Sep 5, 2024 | 15.8610 | 16.4900 | 14.6370 | 15.4700 | 15.4700 | 69,576 |
| Sep 4, 2024 | 18.3600 | 19.5500 | 14.9600 | 15.6910 | 15.6910 | 223,288 |
| Sep 3, 2024 | 24.8200 | 26.8600 | 18.1900 | 19.2100 | 19.2100 | 6,236,341 |
| Aug 30, 2024 | 14.4500 | 15.6400 | 14.1100 | 14.5350 | 14.5350 | 13,276 |
| Aug 29, 2024 | 16.0820 | 16.1500 | 14.2290 | 14.6200 | 14.6200 | 14,100 |
| Aug 28, 2024 | 17.5100 | 17.5100 | 15.8440 | 16.2690 | 16.2690 | 10,065 |
| Aug 27, 2024 | 16.8130 | 17.6800 | 16.1670 | 17.3400 | 17.3400 | 8,212 |
| Aug 26, 2024 | 18.5300 | 18.5300 | 16.4900 | 17.1700 | 17.1700 | 24,882 |
| Aug 23, 2024 | 18.5300 | 19.0400 | 18.0200 | 18.7000 | 18.7000 | 17,629 |
| Aug 22, 2024 | 19.0400 | 20.7400 | 18.5300 | 18.7000 | 18.7000 | 26,182 |
| Aug 21, 2024 | 19.8900 | 21.0800 | 18.1900 | 19.8900 | 19.8900 | 60,112 |
| Aug 20, 2024 | 27.3700 | 31.6200 | 17.6800 | 21.9300 | 21.9300 | 2,132,676 |
| Aug 19, 2024 | 17.5100 | 19.5500 | 17.5100 | 19.5500 | 19.5500 | 1,465 |
| Aug 16, 2024 | 18.1900 | 18.1900 | 17.3400 | 17.5100 | 17.5100 | 394 |
| Aug 15, 2024 | 18.1730 | 18.4450 | 17.6800 | 17.6800 | 17.6800 | 559 |
| Aug 14, 2024 | 18.8700 | 20.4000 | 17.5100 | 17.6800 | 17.6800 | 3,782 |
| Aug 13, 2024 | 18.1050 | 18.6660 | 17.8500 | 18.5300 | 18.5300 | 1,171 |
| Aug 12, 2024 | 18.1900 | 18.5300 | 17.8500 | 18.3600 | 18.3600 | 582 |
| Aug 9, 2024 | 18.1900 | 18.8360 | 17.6800 | 18.7000 | 18.7000 | 1,665 |
| Aug 8, 2024 | 20.0430 | 20.0430 | 17.1700 | 17.5100 | 17.5100 | 5,947 |
| Aug 7, 2024 | 19.4650 | 20.2300 | 19.4650 | 20.0600 | 20.0600 | 1,229 |
| Aug 6, 2024 | 18.8700 | 22.6100 | 18.8700 | 19.7200 | 19.7200 | 4,365 |
| Aug 5, 2024 | 18.3600 | 19.8900 | 17.5100 | 18.8700 | 18.8700 | 3,429 |
| Aug 2, 2024 | 20.2300 | 20.4000 | 18.3600 | 20.0600 | 20.0600 | 2,176 |
| Aug 1, 2024 | 22.0150 | 22.0150 | 20.2300 | 20.5700 | 20.5700 | 1,682 |
| Jul 31, 2024 | 19.7200 | 22.5930 | 19.7200 | 21.9300 | 21.9300 | 1,524 |
| Jul 30, 2024 | 21.5900 | 21.7940 | 19.5500 | 20.4000 | 20.4000 | 2,812 |
| Jul 29, 2024 | 23.8000 | 24.9900 | 21.7600 | 21.9300 | 21.9300 | 9,365 |
| Jul 26, 2024 | 22.4400 | 25.3300 | 22.2700 | 24.6500 | 24.6500 | 3,388 |
| Jul 25, 2024 | 22.1000 | 24.6500 | 21.5900 | 23.9700 | 23.9700 | 3,900 |
| Jul 24, 2024 | 22.4400 | 22.7120 | 21.4200 | 21.7940 | 21.7940 | 3,471 |
| Jul 23, 2024 | 24.6500 | 24.8540 | 21.7600 | 22.9500 | 22.9500 | 6,653 |
| Jul 22, 2024 | 23.8000 | 26.3500 | 22.1000 | 24.6500 | 24.6500 | 25,259 |
| Jul 19, 2024 | 19.3800 | 24.6500 | 19.3800 | 23.6300 | 23.6300 | 18,212 |
| Jul 18, 2024 | 23.4600 | 24.4800 | 18.7000 | 19.3800 | 19.3800 | 14,918 |
| Jul 17, 2024 | 20.9100 | 23.4600 | 19.3800 | 23.4600 | 23.4600 | 18,247 |
| Jul 16, 2024 | 19.0400 | 21.4200 | 18.7000 | 20.5700 | 20.5700 | 12,812 |
| Jul 15, 2024 | 17.8500 | 19.5500 | 17.5100 | 18.5300 | 18.5300 | 3,141 |
| Jul 12, 2024 | 18.8700 | 19.3800 | 18.7000 | 19.3800 | 19.3800 | 2,371 |
| Jul 11, 2024 | 18.7000 | 19.2440 | 17.5100 | 19.1250 | 19.1250 | 3,900 |
| Jul 10, 2024 | 17.0000 | 18.3600 | 16.6600 | 18.1050 | 18.1050 | 9,600 |
| Jul 9, 2024 | 17.1700 | 17.8500 | 16.9830 | 17.1700 | 17.1700 | 2,635 |
| Jul 8, 2024 | 17.3400 | 17.8500 | 16.6600 | 17.5100 | 17.5100 | 2,165 |
| Jul 5, 2024 | 17.5100 | 17.5100 | 17.0000 | 17.3400 | 17.3400 | 3,012 |
| Jul 3, 2024 | 17.1870 | 17.6800 | 16.8300 | 17.0000 | 17.0000 | 4,129 |
| Jul 2, 2024 | 17.1700 | 17.6800 | 16.6600 | 17.1700 | 17.1700 | 2,712 |
| Jul 1, 2024 | 16.3200 | 17.3400 | 16.3200 | 17.0000 | 17.0000 | 2,029 |
| Jun 28, 2024 | 16.1500 | 17.8500 | 15.8100 | 16.4900 | 16.4900 | 3,300 |
| Jun 27, 2024 | 16.4900 | 16.6600 | 15.9800 | 16.4560 | 16.4560 | 1,288 |
| Jun 26, 2024 | 16.6770 | 16.9660 | 16.1500 | 16.7280 | 16.7280 | 1,294 |
| Jun 25, 2024 | 16.4900 | 17.0000 | 16.3200 | 16.6770 | 16.6770 | 2,000 |
| Jun 24, 2024 | 16.8300 | 17.0000 | 16.4900 | 16.8300 | 16.8300 | 1,188 |
| Jun 21, 2024 | 17.5100 | 17.6290 | 16.4390 | 16.4390 | 16.4390 | 4,700 |
| Jun 20, 2024 | 17.8500 | 18.0200 | 17.0000 | 17.8500 | 17.8500 | 2,371 |
| Jun 18, 2024 | 18.0200 | 18.5300 | 17.9350 | 18.1900 | 18.1900 | 2,406 |
| Jun 17, 2024 | 18.8700 | 19.0400 | 18.0370 | 18.0370 | 18.0370 | 1,982 |
| Jun 14, 2024 | 20.4000 | 21.0800 | 18.5300 | 19.0400 | 19.0400 | 5,682 |
| Jun 13, 2024 | 19.7200 | 24.1400 | 19.7200 | 20.9100 | 20.9100 | 32,876 |
| Jun 12, 2024 | 19.3800 | 19.7200 | 18.8700 | 19.5500 | 19.5500 | 1,312 |
| Jun 11, 2024 | 19.0400 | 19.5500 | 18.3600 | 19.0400 | 19.0400 | 2,218 |
| Jun 10, 2024 | 18.3600 | 19.2100 | 18.0200 | 18.7170 | 18.7170 | 1,482 |
| Jun 7, 2024 | 19.7200 | 19.7200 | 18.0200 | 18.1900 | 18.1900 | 4,147 |
| Jun 6, 2024 | 19.5500 | 19.8900 | 18.8700 | 19.6350 | 19.6350 | 9,065 |
| Jun 5, 2024 | 19.3800 | 20.0600 | 19.0400 | 19.8900 | 19.8900 | 2,700 |
| Jun 4, 2024 | 19.5500 | 19.8900 | 19.0400 | 19.5500 | 19.5500 | 1,482 |
| Jun 3, 2024 | 20.5700 | 20.5700 | 19.5500 | 19.7200 | 19.7200 | 1,582 |
| May 31, 2024 | 21.0800 | 21.2500 | 19.5500 | 20.4000 | 20.4000 | 4,335 |
| May 30, 2024 | 22.2700 | 22.2700 | 21.0800 | 21.2500 | 21.2500 | 3,347 |
| May 29, 2024 | 22.1000 | 22.6100 | 21.7600 | 22.2700 | 22.2700 | 2,829 |
| May 28, 2024 | 22.4400 | 22.7800 | 21.4370 | 21.9300 | 21.9300 | 2,982 |
| May 24, 2024 | 23.6300 | 24.8200 | 22.4400 | 22.6100 | 22.6100 | 5,206 |
| May 23, 2024 | 22.1000 | 27.7100 | 22.1000 | 24.4800 | 24.4800 | 47,971 |
| May 22, 2024 | 22.9500 | 23.9700 | 20.4510 | 21.7600 | 21.7600 | 6,006 |
Related Tickers
WCT Wellchange Holdings Company Limited
0.2980
-1.65%
RDZN Roadzen, Inc.
0.8701
-20.17%
BIYA Baiya International Group Inc.
4.9200
-2.96%
NVNI Nvni Group Limited
0.4020
-1.71%
FMTO Femto Technologies Inc.
4.7350
-5.96%
MFI mF International Limited
0.7601
-4.99%
OBLG Oblong, Inc.
3.4000
-3.68%
TGL Treasure Global Inc.
1.5100
-5.63%
IFBD Infobird Co., Ltd
1.0700
0.00%
FRGT Freight Technologies, Inc.
0.9924
+6.66%