Audiera Historical Data

Beat Page 3
Download
Date Close Price change Market cap Trading volume
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
Apr 21, 2026 $ 0.555
+21.48%
$ 136.66 million $ 8.42 million
Apr 20, 2026 $ 0.457
-7.53%
$ 112.34 million $ 7.95 million
Apr 19, 2026 $ 0.494
+1.30%
$ 121.49 million $ 7.42 million
Apr 18, 2026 $ 0.488
+1.29%
$ 120.03 million $ 9.74 million
Apr 17, 2026 $ 0.482
+4.60%
$ 118.3 million $ 13.45 million
Apr 16, 2026 $ 0.46
+18.92%
$ 113.27 million $ 16.71 million
Apr 15, 2026 $ 0.387
+5.84%
$ 94.99 million $ 8.18 million
Apr 14, 2026 $ 0.366
-4.93%
$ 89.71 million $ 11.52 million
Apr 13, 2026 $ 0.385
-1.69%
$ 94.43 million $ 17.27 million
Apr 12, 2026 $ 0.391
+25.39%
$ 95.66 million $ 19.21 million
Apr 11, 2026 $ 0.312
+2.54%
$ 76.53 million $ 11.32 million
Apr 10, 2026 $ 0.304
+10.24%
$ 74.75 million $ 30.18 million
Apr 9, 2026 $ 0.276
-16.99%
$ 67.95 million $ 11.57 million
Apr 8, 2026 $ 0.333
+2.90%
$ 81.69 million $ 17.6 million
Apr 7, 2026 $ 0.323
-2.68%
$ 79.37 million $ 14.93 million
Apr 6, 2026 $ 0.332
-3.08%
$ 81.56 million $ 10.38 million
Apr 5, 2026 $ 0.343
+2.40%
$ 84.16 million $ 11.19 million
Apr 4, 2026 $ 0.335
-9.50%
$ 82.19 million $ 7.76 million
Apr 3, 2026 $ 0.37
+6.51%
$ 90.82 million $ 28.69 million
Apr 2, 2026 $ 0.347
-17.19%
$ 85.27 million $ 10.27 million
Apr 1, 2026 $ 0.42
-8.71%
$ 102.99 million $ 8.86 million
Mar 31, 2026 $ 0.46
-16.68%
$ 103.05 million $ 12.68 million
Mar 30, 2026 $ 0.551
+11.46%
$ 123.65 million $ 18.92 million
Mar 29, 2026 $ 0.495
-0.64%
$ 110.94 million $ 15.09 million
Mar 28, 2026 $ 0.498
-2.88%
$ 111.66 million $ 12.22 million
Mar 27, 2026 $ 0.513
-11.21%
$ 114.99 million $ 12.59 million
Mar 26, 2026 $ 0.577
-6.06%
$ 129.51 million $ 19.73 million
Mar 25, 2026 $ 0.614
+10.23%
$ 137.6 million $ 9.92 million
Mar 24, 2026 $ 0.557
-24.31%
$ 124.83 million $ 17.39 million
Mar 23, 2026 $ 0.735
+6.20%
$ 164.76 million $ 11 million
Mar 22, 2026 $ 0.692
+8.98%
$ 155.23 million $ 14.91 million
Mar 21, 2026 $ 0.636
+5.69%
$ 142.45 million $ 9.81 million
Mar 20, 2026 $ 0.601
-7.01%
$ 135.91 million $ 11.98 million