Audiera Historical Data

Beat
Download
Date Close Price change Market cap Trading volume
Today $ 7.9
-0.20%
$ 2.28 billion $ 79.97 million
Yesterday $ 4.81
+12.10%
$ 1.39 billion $ 55.99 million
Jun 8, 2026 $ 4.29
+29.66%
$ 1.24 billion $ 61.4 million
Jun 7, 2026 $ 3.31
+47.01%
$ 953.65 million $ 65.18 million
Jun 6, 2026 $ 2.25
+38.67%
$ 648.7 million $ 28.96 million
Jun 5, 2026 $ 1.62
+12.27%
$ 466.94 million $ 19.85 million
Jun 4, 2026 $ 1.44
+11.76%
$ 415.92 million $ 21.35 million
Jun 3, 2026 $ 1.29
+17.81%
$ 372.18 million $ 12.54 million
Jun 2, 2026 $ 1.1
-4.98%
$ 315.76 million $ 8.06 million
Jun 1, 2026 $ 1.15
-0.76%
$ 332.3 million $ 10.58 million
May 31, 2026 $ 1.16
-1.68%
$ 310.95 million $ 8.64 million
May 30, 2026 $ 1.18
+3.92%
$ 315.51 million $ 9.46 million
May 29, 2026 $ 1.14
+12.36%
$ 303.16 million $ 10.11 million
May 28, 2026 $ 1.01
-14.67%
$ 269.99 million $ 11.21 million
May 27, 2026 $ 1.19
+19.36%
$ 316.64 million $ 14.97 million
May 26, 2026 $ 0.994
+1.28%
$ 265.44 million $ 9.43 million
May 25, 2026 $ 0.982
-17.84%
$ 262.69 million $ 11.09 million
May 24, 2026 $ 1.19
-5.09%
$ 319.83 million $ 26.83 million
May 23, 2026 $ 1.26
+1.64%
$ 336.79 million $ 38.2 million
May 22, 2026 $ 1.24
+64.00%
$ 326.69 million $ 39.59 million
May 21, 2026 $ 0.754
+14.75%
$ 201.23 million $ 25.06 million
May 20, 2026 $ 0.657
+15.69%
$ 175.37 million $ 14.64 million
May 19, 2026 $ 0.568
-8.80%
$ 151.57 million $ 5.03 million
May 18, 2026 $ 0.623
-0.67%
$ 166.53 million $ 7.09 million
May 17, 2026 $ 0.627
+3.28%
$ 166.41 million $ 6.38 million
May 16, 2026 $ 0.607
-4.63%
$ 162.02 million $ 6.35 million
May 15, 2026 $ 0.637
+8.65%
$ 169.92 million $ 7.08 million
May 14, 2026 $ 0.586
-0.52%
$ 156.39 million $ 8.75 million
May 13, 2026 $ 0.589
+6.59%
$ 157.21 million $ 8.98 million
May 12, 2026 $ 0.553
-3.89%
$ 147.49 million $ 7.05 million
May 11, 2026 $ 0.575
+8.75%
$ 153.46 million $ 8.52 million
May 10, 2026 $ 0.529
+8.49%
$ 141.1 million $ 8.91 million
May 9, 2026 $ 0.488
-4.41%
$ 130.05 million $ 4 million
May 8, 2026 $ 0.51
+1.81%
$ 136.05 million $ 6.69 million
May 7, 2026 $ 0.501
-7.52%
$ 133.63 million $ 7.48 million
May 6, 2026 $ 0.542
-0.21%
$ 144.5 million $ 4.57 million
May 5, 2026 $ 0.543
-2.41%
$ 144.8 million $ 4.13 million
May 4, 2026 $ 0.556
-3.67%
$ 148.37 million $ 8.6 million
May 3, 2026 $ 0.577
-1.30%
$ 154.02 million $ 7.01 million
May 2, 2026 $ 0.585
+3.24%
$ 156.05 million $ 9.46 million
May 1, 2026 $ 0.567
+3.87%
$ 151.15 million $ 6.74 million
Apr 30, 2026 $ 0.546
-4.19%
$ 133.93 million $ 5.74 million
Apr 29, 2026 $ 0.569
-3.90%
$ 139.63 million $ 7.55 million
Apr 28, 2026 $ 0.592
+7.20%
$ 145.72 million $ 7.85 million
Apr 27, 2026 $ 0.552
-0.77%
$ 135.82 million $ 9.64 million
Apr 26, 2026 $ 0.557
-1.03%
$ 136.9 million $ 6.47 million
Apr 25, 2026 $ 0.563
-3.48%
$ 137.99 million $ 7.13 million
Apr 24, 2026 $ 0.583
+9.04%
$ 143.17 million $ 12.95 million
Apr 23, 2026 $ 0.535
-4.85%
$ 131.24 million $ 9.27 million
Apr 22, 2026 $ 0.562
+1.20%
$ 138.17 million $ 10.46 million
Download