authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.240
-0.100 (-7.46%)
At close: Dec 5, 2025, 4:00 PM EST
1.250
+0.010 (0.81%)
After-hours: Dec 5, 2025, 6:54 PM EST
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.32 | 1.35 | 1.23 | 1.24 | 1.24 | -7.46% | 232,160 |
| Dec 4, 2025 | 1.35 | 1.35 | 1.27 | 1.34 | 1.34 | -2.19% | 448,936 |
| Dec 3, 2025 | 1.22 | 1.38 | 1.17 | 1.37 | 1.37 | 13.22% | 731,210 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.15 | 1.21 | 1.21 | -2.42% | 507,450 |
| Dec 1, 2025 | 1.27 | 1.33 | 1.20 | 1.24 | 1.24 | -3.13% | 396,133 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.26 | 1.28 | 1.28 | -2.29% | 532,336 |
| Nov 26, 2025 | 1.23 | 1.34 | 1.18 | 1.31 | 1.31 | 5.65% | 799,096 |
| Nov 25, 2025 | 1.24 | 1.31 | 1.16 | 1.24 | 1.24 | 6.90% | 781,174 |
| Nov 24, 2025 | 1.24 | 1.28 | 1.16 | 1.16 | 1.16 | -13.43% | 861,774 |
| Nov 21, 2025 | 1.40 | 1.54 | 1.26 | 1.34 | 1.34 | -21.64% | 2,210,719 |
| Nov 20, 2025 | 2.08 | 2.29 | 1.64 | 1.71 | 1.71 | 5.56% | 63,396,367 |
| Nov 19, 2025 | 1.62 | 1.71 | 1.56 | 1.62 | 1.62 | -3.57% | 35,013 |
| Nov 18, 2025 | 2.05 | 2.05 | 1.51 | 1.68 | 1.68 | -1.75% | 160,450 |
| Nov 17, 2025 | 2.12 | 2.13 | 1.65 | 1.71 | 1.71 | -18.18% | 60,558 |
| Nov 14, 2025 | 1.84 | 2.18 | 1.64 | 2.09 | 2.09 | 10.58% | 176,671 |
| Nov 13, 2025 | 2.66 | 2.66 | 1.83 | 1.89 | 1.89 | -31.77% | 470,408 |
| Nov 12, 2025 | 2.55 | 2.82 | 2.51 | 2.77 | 2.77 | 9.49% | 127,006 |
| Nov 11, 2025 | 2.36 | 2.58 | 2.30 | 2.53 | 2.53 | 6.30% | 113,345 |
| Nov 10, 2025 | 2.48 | 2.68 | 2.28 | 2.38 | 2.38 | -4.03% | 134,696 |
| Nov 7, 2025 | 2.26 | 2.49 | 2.09 | 2.48 | 2.48 | 7.36% | 165,581 |
| Nov 6, 2025 | 2.39 | 2.39 | 2.20 | 2.31 | 2.31 | -3.35% | 38,810 |
| Nov 5, 2025 | 2.43 | 2.43 | 2.32 | 2.39 | 2.39 | -0.83% | 16,165 |
| Nov 4, 2025 | 2.41 | 2.57 | 2.32 | 2.41 | 2.41 | -2.43% | 30,420 |
| Nov 3, 2025 | 2.54 | 2.59 | 2.40 | 2.47 | 2.47 | -6.08% | 44,199 |
| Oct 31, 2025 | 2.46 | 2.68 | 2.44 | 2.63 | 2.63 | 5.20% | 32,721 |
| Oct 30, 2025 | 2.55 | 2.73 | 2.46 | 2.50 | 2.50 | -2.72% | 23,657 |
| Oct 29, 2025 | 2.62 | 2.67 | 2.55 | 2.57 | 2.57 | -3.75% | 23,724 |
| Oct 28, 2025 | 2.68 | 2.74 | 2.57 | 2.67 | 2.67 | - | 23,201 |
| Oct 27, 2025 | 2.86 | 2.87 | 2.57 | 2.67 | 2.67 | -5.32% | 34,759 |
| Oct 24, 2025 | 2.55 | 2.97 | 2.51 | 2.82 | 2.82 | 12.80% | 123,737 |
| Oct 23, 2025 | 2.43 | 2.59 | 2.40 | 2.50 | 2.50 | 2.88% | 22,095 |
| Oct 22, 2025 | 2.53 | 2.53 | 2.36 | 2.43 | 2.43 | -2.41% | 49,477 |
| Oct 21, 2025 | 2.56 | 2.58 | 2.41 | 2.49 | 2.49 | -1.58% | 72,072 |
| Oct 20, 2025 | 2.43 | 2.55 | 2.42 | 2.53 | 2.53 | 6.30% | 57,804 |
| Oct 17, 2025 | 2.47 | 2.54 | 2.33 | 2.38 | 2.38 | -4.03% | 59,267 |
| Oct 16, 2025 | 2.65 | 2.65 | 2.44 | 2.48 | 2.48 | -6.77% | 102,617 |
| Oct 15, 2025 | 2.74 | 2.86 | 2.29 | 2.66 | 2.66 | -1.85% | 261,994 |
| Oct 14, 2025 | 2.61 | 2.85 | 2.55 | 2.71 | 2.71 | 2.26% | 70,271 |
| Oct 13, 2025 | 2.60 | 2.77 | 2.58 | 2.65 | 2.65 | 2.32% | 96,636 |
| Oct 10, 2025 | 2.74 | 2.75 | 2.58 | 2.59 | 2.59 | -5.13% | 36,084 |
| Oct 9, 2025 | 2.65 | 2.77 | 2.62 | 2.73 | 2.73 | 3.41% | 58,116 |
| Oct 8, 2025 | 2.81 | 2.86 | 2.51 | 2.64 | 2.64 | -6.05% | 151,745 |
| Oct 7, 2025 | 2.89 | 2.92 | 2.61 | 2.81 | 2.81 | -1.75% | 95,483 |
| Oct 6, 2025 | 2.88 | 3.00 | 2.81 | 2.86 | 2.86 | 0.35% | 102,783 |
| Oct 3, 2025 | 2.99 | 3.00 | 2.70 | 2.85 | 2.85 | -4.04% | 278,892 |
| Oct 2, 2025 | 2.93 | 3.09 | 2.85 | 2.97 | 2.97 | -0.67% | 89,525 |
| Oct 1, 2025 | 3.28 | 3.28 | 2.82 | 2.99 | 2.99 | -6.27% | 121,842 |
| Sep 30, 2025 | 3.35 | 3.37 | 3.00 | 3.19 | 3.19 | -5.34% | 144,260 |
| Sep 29, 2025 | 3.58 | 3.74 | 3.20 | 3.37 | 3.37 | 6.31% | 339,079 |
| Sep 26, 2025 | 2.83 | 3.51 | 2.70 | 3.17 | 3.17 | 17.41% | 1,212,829 |
| Sep 25, 2025 | 2.53 | 2.70 | 2.45 | 2.70 | 2.70 | 9.31% | 165,104 |
| Sep 24, 2025 | 2.71 | 2.71 | 2.20 | 2.47 | 2.47 | -8.18% | 223,701 |
| Sep 23, 2025 | 2.96 | 3.11 | 2.55 | 2.69 | 2.69 | -2.18% | 104,991 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.65 | 2.75 | 2.75 | -11.58% | 124,509 |
| Sep 19, 2025 | 3.08 | 3.20 | 3.00 | 3.11 | 3.11 | 0.97% | 68,463 |
| Sep 18, 2025 | 2.97 | 3.18 | 2.90 | 3.08 | 3.08 | 4.58% | 45,817 |
| Sep 17, 2025 | 2.99 | 3.10 | 2.83 | 2.95 | 2.95 | -0.17% | 36,808 |
| Sep 16, 2025 | 3.05 | 3.14 | 2.85 | 2.95 | 2.95 | -5.14% | 36,189 |
| Sep 15, 2025 | 2.88 | 3.12 | 2.74 | 3.11 | 3.11 | 12.48% | 99,902 |
| Sep 12, 2025 | 3.25 | 3.25 | 2.76 | 2.77 | 2.77 | -12.22% | 71,248 |
| Sep 11, 2025 | 3.55 | 3.76 | 3.11 | 3.15 | 3.15 | -11.02% | 182,332 |
| Sep 10, 2025 | 3.51 | 3.83 | 3.38 | 3.54 | 3.54 | -1.12% | 77,358 |
| Sep 9, 2025 | 3.55 | 3.93 | 3.41 | 3.58 | 3.58 | 1.42% | 35,271 |
| Sep 8, 2025 | 3.65 | 3.89 | 3.50 | 3.53 | 3.53 | -5.11% | 44,437 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.67 | 3.72 | 3.72 | -4.62% | 20,448 |
| Sep 4, 2025 | 4.09 | 4.33 | 3.88 | 3.90 | 3.90 | -4.65% | 29,153 |
| Sep 3, 2025 | 4.06 | 4.59 | 4.06 | 4.09 | 4.09 | -4.22% | 18,898 |
| Sep 2, 2025 | 4.36 | 4.44 | 4.17 | 4.27 | 4.27 | -4.26% | 26,170 |
| Aug 29, 2025 | 4.44 | 4.59 | 4.44 | 4.46 | 4.46 | -1.22% | 3,359 |
| Aug 28, 2025 | 4.56 | 4.57 | 4.36 | 4.52 | 4.52 | 2.15% | 5,264 |
| Aug 27, 2025 | 4.32 | 4.58 | 4.32 | 4.42 | 4.42 | 0.91% | 8,110 |
| Aug 26, 2025 | 4.25 | 4.51 | 4.21 | 4.38 | 4.38 | 1.74% | 20,720 |
| Aug 25, 2025 | 4.42 | 4.58 | 4.17 | 4.31 | 4.31 | -2.60% | 19,469 |
| Aug 22, 2025 | 4.14 | 4.55 | 4.06 | 4.42 | 4.42 | 9.41% | 51,970 |
| Aug 21, 2025 | 3.99 | 4.10 | 3.97 | 4.04 | 4.04 | -1.22% | 7,842 |
| Aug 20, 2025 | 3.91 | 4.18 | 3.81 | 4.09 | 4.09 | 4.87% | 22,825 |
| Aug 19, 2025 | 4.03 | 4.25 | 3.65 | 3.90 | 3.90 | -3.70% | 198,049 |
| Aug 18, 2025 | 4.59 | 4.64 | 4.05 | 4.05 | 4.05 | -9.60% | 87,395 |
| Aug 15, 2025 | 4.05 | 4.70 | 4.05 | 4.48 | 4.48 | 14.29% | 228,327 |
| Aug 14, 2025 | 4.06 | 4.23 | 3.84 | 3.92 | 3.92 | -3.45% | 56,001 |
| Aug 13, 2025 | 4.10 | 4.63 | 3.94 | 4.06 | 4.06 | -0.49% | 80,995 |
| Aug 12, 2025 | 3.88 | 4.16 | 3.65 | 4.08 | 4.08 | 7.37% | 31,632 |
| Aug 11, 2025 | 3.47 | 3.90 | 3.43 | 3.80 | 3.80 | 7.95% | 50,191 |
| Aug 8, 2025 | 3.49 | 3.52 | 3.42 | 3.52 | 3.52 | -0.28% | 11,552 |
| Aug 7, 2025 | 3.56 | 3.63 | 3.41 | 3.53 | 3.53 | 0.28% | 21,339 |
| Aug 6, 2025 | 3.53 | 3.63 | 3.38 | 3.52 | 3.52 | -2.22% | 79,494 |
| Aug 5, 2025 | 3.62 | 3.87 | 3.60 | 3.60 | 3.60 | -4.00% | 30,452 |
| Aug 4, 2025 | 3.54 | 3.91 | 3.54 | 3.75 | 3.75 | 3.59% | 41,460 |
| Aug 1, 2025 | 3.73 | 3.96 | 3.55 | 3.62 | 3.62 | -7.42% | 29,605 |
| Jul 31, 2025 | 3.70 | 4.04 | 3.60 | 3.91 | 3.91 | 7.71% | 130,107 |
| Jul 30, 2025 | 3.74 | 3.84 | 3.57 | 3.63 | 3.63 | -0.55% | 53,967 |
| Jul 29, 2025 | 3.94 | 3.98 | 3.59 | 3.65 | 3.65 | -8.52% | 63,242 |
| Jul 28, 2025 | 3.88 | 4.09 | 3.70 | 3.99 | 3.99 | 5.56% | 100,311 |
| Jul 25, 2025 | 4.00 | 4.01 | 3.77 | 3.78 | 3.78 | -3.82% | 59,054 |
| Jul 24, 2025 | 4.05 | 4.18 | 3.90 | 3.93 | 3.93 | -6.21% | 53,470 |
| Jul 23, 2025 | 4.10 | 4.20 | 3.94 | 4.19 | 4.19 | 3.20% | 78,689 |
| Jul 22, 2025 | 3.97 | 4.19 | 3.85 | 4.06 | 4.06 | 1.50% | 55,776 |
| Jul 21, 2025 | 4.06 | 4.22 | 3.83 | 4.00 | 4.00 | 0.25% | 45,434 |
| Jul 18, 2025 | 4.16 | 4.16 | 3.90 | 3.99 | 3.99 | -2.44% | 17,581 |
| Jul 17, 2025 | 3.92 | 4.16 | 3.85 | 4.09 | 4.09 | 5.41% | 51,985 |