Dark

AUDA
AUDACY INC A
stock OTC

Inactive

Jan 8, 2024

0.1058USD-47.115%(-0.0942)479,288

Pre-market

0.00USD-100.000%(-0.20)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-08	0.16400	0.164000	0.086100	0.105770	-47.115%	479,288	0.000%
2024-01-05	0.20000	0.200000	0.175200	0.200000	+5.502%	26,805	-47.115%
2024-01-04	0.19000	0.197500	0.185100	0.189570	-1.777%	14,385	-44.205%
2024-01-03	0.19100	0.200000	0.180000	0.193000	-9.005%	59,812	-45.197%
2024-01-02	0.21900	0.219200	0.205000	0.212100	-1.760%	7,747	-50.132%
2023-12-29	0.22010	0.247700	0.200000	0.215900	-6.167%	34,057	-51.010%
2023-12-28	0.22010	0.230090	0.220100	0.230090	+4.539%	4,749	-54.031%
2023-12-27	0.21000	0.234000	0.203200	0.220100	+4.810%	25,378	-51.945%
2023-12-26	0.22010	0.238000	0.197000	0.210000	+6.329%	12,098	-49.633%
2023-12-22	0.24980	0.249800	0.196025	0.197500	-12.222%	33,221	-46.446%
2023-12-21	0.23000	0.249900	0.211000	0.225000	-0.487%	26,955	-52.991%
2023-12-20	0.22094	0.285000	0.218370	0.226100	+1.163%	62,342	-53.220%
2023-12-19	0.20210	0.317500	0.202100	0.223500	+10.589%	40,473	-52.676%
2023-12-18	0.20200	0.232416	0.202000	0.202100	-6.866%	32,641	-47.665%
2023-12-15	0.27000	0.280000	0.217000	0.217000	-19.630%	5,965	-51.258%
2023-12-14	0.17360	0.280000	0.173600	0.270000	+55.539%	20,448	-60.826%
2023-12-13	0.19250	0.276080	0.173590	0.173590	-10.979%	9,471	-39.069%
2023-12-12	0.19500	0.202490	0.192700	0.195000	-0.051%	2,837	-45.759%
2023-12-11	0.21200	0.212000	0.187500	0.195100	-7.972%	49,163	-45.787%
2023-12-08	0.22000	0.230000	0.212000	0.212000	+1.097%	4,196	-50.108%
2023-12-07	0.26450	0.274500	0.209700	0.209700	-9.260%	10,473	-49.561%
2023-12-06	0.24000	0.300000	0.231000	0.231100	-3.708%	19,886	-54.232%
2023-12-05	0.23030	0.271000	0.230200	0.240000	+4.167%	12,696	-55.929%
2023-12-04	0.27000	0.270000	0.230100	0.230400	-14.667%	11,981	-54.093%
2023-12-01	0.26010	0.272450	0.252500	0.270000	-5.548%	16,449	-60.826%
2023-11-30	0.28530	0.294900	0.265000	0.285860	+4.500%	5,085	-62.999%
2023-11-29	0.29400	0.297000	0.252000	0.273550	+8.984%	20,375	-61.334%
2023-11-28	0.27010	0.300000	0.251000	0.251000	-7.071%	26,247	-57.861%
2023-11-27	0.32490	0.324900	0.270000	0.270100	-3.536%	8,726	-60.840%
2023-11-24	0.29000	0.290000	0.280000	0.280000	-3.448%	941	-62.225%
2023-11-22	0.30500	0.305000	0.290000	0.290000	-3.333%	5,292	-63.528%
2023-11-21	0.27150	0.320000	0.271400	0.300000	+10.538%	12,333	-64.743%
2023-11-20	0.32500	0.350000	0.270000	0.271400	-12.452%	14,066	-61.028%
2023-11-17	0.27500	0.310000	0.275000	0.310000	+2.850%	3,541	-65.881%
2023-11-16	0.34000	0.340000	0.270100	0.301410	+0.140%	34,595	-64.908%
2023-11-15	0.30000	0.321575	0.290000	0.300990	+0.330%	35,589	-64.859%
2023-11-14	0.29100	0.439200	0.290000	0.300000	-8.551%	44,401	-64.743%
2023-11-13	0.26300	0.354350	0.263000	0.328050	+19.291%	5,861	-67.758%
2023-11-10	0.35010	0.350100	0.275000	0.275000	-23.630%	29,345	-61.538%
2023-11-09	0.35010	0.450000	0.350000	0.360090	+5.909%	4,699	-70.627%
2023-11-08	0.49840	0.498400	0.340000	0.340000	-31.795%	40,662	-68.891%
2023-11-07	0.49990	0.499900	0.360100	0.498500	+44.913%	2,620	-78.782%
2023-11-06	0.33300	0.499900	0.333000	0.344000	-31.186%	4,350	-69.253%
2023-11-03	0.45010	0.500000	0.400000	0.499900	-1.980%	14,178	-78.842%
2023-11-02	0.51000	0.510000	0.361000	0.510000	+13.333%	3,223	-79.261%
2023-11-01	0.43990	0.475000	0.439900	0.450000	+0.067%	23,281	-76.496%
2023-10-31	0.34010	0.449700	0.340100	0.449700	+6.438%	17,168	-76.480%
2023-10-30	0.40000	0.440000	0.333000	0.422500	+20.370%	18,628	-74.966%
2023-10-27	0.41000	0.507550	0.351000	0.351000	-21.983%	6,562	-69.866%
2023-10-26	0.42000	0.505000	0.410000	0.449900	+1.908%	7,140	-76.490%
2023-10-25	0.45000	0.499900	0.422000	0.441475	-7.545%	23,443	-76.042%
2023-10-24	0.38100	0.502450	0.381000	0.477500	+0.526%	30,459	-77.849%
2023-10-23	0.42000	0.512200	0.400000	0.475000	+13.095%	31,334	-77.733%
2023-10-20	0.37000	0.490000	0.370000	0.420000	-14.198%	6,345	-74.817%
2023-10-19	0.33100	0.540000	0.331000	0.489500	+39.857%	4,310	-78.392%
2023-10-18	0.42560	0.425600	0.331000	0.350000	-0.057%	2,558	-69.780%
2023-10-17	0.35020	0.350200	0.350200	0.350200	0.000%	415	-69.797%
2023-10-16	0.44900	0.600000	0.350200	0.350200	+0.057%	27,026	-69.797%
2023-10-13	0.35000	0.350000	0.350000	0.350000	-22.222%	839	-69.780%
2023-10-12	0.45000	0.505000	0.400000	0.450000	0.000%	7,967	-76.496%
2023-10-11	0.31000	0.450000	0.250000	0.450000	+42.834%	30,455	-76.496%
2023-10-10	0.32000	0.343200	0.315050	0.315050	+1.629%	13,278	-66.428%
2023-10-09	0.32000	0.460000	0.310000	0.310000	-11.429%	5,591	-65.881%
2023-10-06	0.42000	0.500000	0.235000	0.350000	-16.667%	18,148	-69.780%
2023-10-05	0.45500	0.599800	0.420000	0.420000	-8.696%	6,819	-74.817%
2023-10-04	0.44500	0.590000	0.400000	0.460000	+1.099%	14,693	-77.007%
2023-10-03	0.54980	0.554900	0.370000	0.455000	+10.976%	13,022	-76.754%
2023-10-02	0.31030	0.549800	0.310300	0.410000	-4.651%	14,194	-74.202%
2023-09-29	0.47000	0.550000	0.430000	0.430000	-21.818%	6,727	-75.402%
2023-09-28	0.60000	0.600000	0.480000	0.550000	+10.000%	5,475	-80.769%
2023-09-27	0.55995	0.560000	0.500000	0.500000	-5.659%	13,862	-78.846%
2023-09-26	0.61990	0.649900	0.520100	0.529990	-18.620%	2,643	-80.043%
2023-09-25	0.63490	0.762012	0.520015	0.651250	-2.799%	7,021	-83.759%
2023-09-22	0.63490	0.940000	0.634900	0.670000	+14.530%	30,988	-84.213%
2023-09-21	0.57500	0.635000	0.550000	0.585000	+1.739%	9,620	-81.920%
2023-09-20	0.59500	0.850000	0.575000	0.575000	-29.878%	28,236	-81.605%
2023-09-19	0.82000	0.820000	0.820000	0.820000	+26.154%	562	-87.101%
2023-09-18	0.63820	0.650000	0.626400	0.650000	+3.175%	6,281	-83.728%
2023-09-15	0.62500	0.831200	0.625000	0.630000	+4.983%	3,245	-83.211%
2023-09-14	0.63500	0.650000	0.550000	0.600100	-14.271%	16,898	-82.375%
2023-09-13	0.52000	0.755000	0.520000	0.700000	+23.894%	26,471	-84.890%
2023-09-12	0.56500	0.565000	0.565000	0.565000	0.000%	1,220	-81.280%
2023-09-11	0.52600	0.565000	0.520000	0.565000	+6.263%	15,195	-81.280%
2023-09-08	0.60500	0.605000	0.531700	0.531700	-12.833%	3,934	-80.107%
2023-09-07	0.55990	0.609980	0.510020	0.609980	+8.925%	12,271	-82.660%
2023-09-06	0.70000	0.700000	0.520100	0.560000	-18.841%	68,816	-81.113%
2023-09-05	0.70000	0.700000	0.650000	0.690000	+4.372%	19,076	-84.671%
2023-09-01	0.70000	0.700000	0.660100	0.661100	-6.873%	12,521	-84.001%
2023-08-31	0.70000	0.719800	0.650000	0.709890	+3.257%	36,452	-85.101%
2023-08-30	0.75000	0.750000	0.680000	0.687500	-8.333%	25,902	-84.615%
2023-08-29	0.70000	0.760000	0.660000	0.750000	+7.143%	18,578	-85.897%
2023-08-28	0.69000	0.790000	0.690000	0.700000	-6.667%	3,104	-84.890%
2023-08-25	0.74000	0.750000	0.669990	0.750000	-1.961%	2,120	-85.897%
2023-08-24	0.79500	0.800000	0.725000	0.765000	+10.056%	9,074	-86.174%
2023-08-23	0.73010	0.798800	0.675000	0.695100	-9.137%	26,236	-84.783%
2023-08-22	0.72010	0.765000	0.720100	0.765000	-3.165%	1,862	-86.174%
2023-08-21	0.79950	0.800000	0.660000	0.790000	-1.250%	9,698	-86.611%
2023-08-18	0.69250	0.802500	0.669990	0.800000	+14.289%	14,030	-86.779%
2023-08-17	0.70000	0.700000	0.630000	0.699980	-0.003%	14,015	-84.890%
2023-08-16	0.57000	0.700000	0.550000	0.700000	+16.881%	15,945	-84.890%
2023-08-15	0.76000	0.890000	0.535100	0.598900	-25.142%	82,368	-82.339%
2023-08-14	0.85000	0.900000	0.749990	0.800050	-11.056%	7,387	-86.780%
2023-08-11	0.77443	0.949000	0.760000	0.899500	-4.309%	18,471	-88.241%
2023-08-10	0.85250	0.950000	0.755100	0.940000	+2.174%	16,120	-88.748%
2023-08-09	0.95000	0.950000	0.920000	0.920000	-3.158%	19,526	-88.503%
2023-08-08	0.97000	1.000000	0.860000	0.950000	-4.040%	19,306	-88.866%
2023-08-07	1.05000	1.050700	0.920025	0.990000	-9.174%	3,833	-89.316%
2023-08-04	1.15000	1.150000	1.000000	1.090000	-2.679%	15,181	-90.296%
2023-08-03	1.12000	1.120000	1.120000	1.120000	-4.274%	632	-90.556%
2023-08-02	1.23000	1.300000	1.060100	1.170000	-10.000%	3,253	-90.960%
2023-08-01	1.48000	1.640000	1.200000	1.300000	-15.830%	6,907	-91.864%
2023-07-31	1.09000	1.544500	0.840000	1.544500	-26.452%	2,610	-93.152%
2023-06-29	2.08800	2.355000	2.028000	2.100000	-10.141%	16,154	-94.963%
2023-06-28	2.10300	2.340000	2.046000	2.337000	+1.300%	7,359	-95.474%
2023-06-27	1.95000	2.340000	1.950000	2.307000	-2.411%	7,364	-95.415%
2023-06-26	1.92300	2.364000	1.923000	2.364000	+5.348%	14,621	-95.526%
2023-06-23	2.15700	2.310000	1.920000	2.244000	+17.795%	9,475	-95.287%
2023-06-22	2.04000	2.184000	1.905000	1.905000	-6.618%	8,443	-94.448%
2023-06-21	1.95000	2.250000	1.875000	2.040000	-5.556%	6,458	-94.815%
2023-06-20	2.39700	2.397000	1.932000	2.160000	-2.703%	4,292	-95.103%
2023-06-16	2.43300	2.670000	2.115000	2.220000	-8.642%	16,469	-95.236%
2023-06-15	2.37300	2.565000	1.920000	2.430000	-2.174%	11,639	-95.647%
2023-06-14	1.95000	2.685000	1.950000	2.484000	+17.032%	37,336	-95.742%
2023-06-13	1.86000	2.355000	1.635000	2.122500	+13.929%	55,920	-95.017%
2023-06-12	1.59300	2.007000	1.578000	1.863000	+12.909%	54,525	-94.323%
2023-06-09	1.69500	1.764000	1.530000	1.650000	-3.509%	35,646	-93.590%
2023-06-08	1.72500	1.741500	1.575000	1.710000	-0.870%	23,630	-93.815%
2023-06-07	1.80000	1.800000	1.620000	1.725000	-1.709%	29,823	-93.868%
2023-06-06	1.75500	1.800000	1.650000	1.755000	-2.500%	21,063	-93.973%
2023-06-05	1.69500	1.800000	1.590000	1.800000	+6.195%	17,789	-94.124%
2023-06-02	1.78500	1.800000	1.575000	1.695000	-0.877%	37,920	-93.760%
2023-06-01	1.74000	1.800000	1.680000	1.710000	-0.697%	35,174	-93.815%
2023-05-31	1.71000	1.878100	1.680000	1.722000	-8.744%	12,705	-93.858%
2023-05-30	1.80000	1.905000	1.641000	1.887000	+10.351%	46,490	-94.395%
2023-05-26	1.53600	2.064000	1.500000	1.710000	+7.345%	47,437	-93.815%
2023-05-25	1.80000	1.941000	1.533000	1.593000	-12.951%	102,995	-93.360%
2023-05-24	1.93200	2.100000	1.656000	1.830000	-5.280%	71,355	-94.220%
2023-05-23	2.01900	2.175000	1.575000	1.932000	-6.531%	83,104	-94.525%
2023-05-22	1.72200	2.237600	1.530000	2.067000	+19.826%	101,852	-94.883%
2023-05-19	1.71000	1.935000	1.410000	1.725000	+4.545%	351,099	-93.868%
2023-05-18	1.20900	1.791000	1.209000	1.650000	+27.021%	229,797	-93.590%
2023-05-17	2.26500	2.400000	1.203000	1.299000	0.000%	1,474,388	-91.858%

.dark-mode .y9VZvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9VZvB{ color: #333333; background-color: white; border: 2px solid #333333; }AUDAAUDACY INC Astock OTC

AUDA
AUDACY INC A
stock OTC