Skip to main content
authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.660
-0.140 (-7.78%)
At close: Feb 27, 2026, 4:00 PM EST
1.670
+0.010 (0.60%)
After-hours: Feb 27, 2026, 7:37 PM EST

authID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.761.791.621.671.67-7.22%133,021
Feb 26, 20261.581.821.581.801.8017.65%370,097
Feb 25, 20261.421.651.401.531.536.99%308,162
Feb 24, 20261.361.481.321.431.433.62%284,910
Feb 23, 20261.391.451.231.381.38-552,071
Feb 20, 20261.471.551.381.381.38-8.61%223,152
Feb 19, 20261.641.681.481.511.51-4.43%333,309
Feb 18, 20261.701.701.581.581.58-8.14%165,639
Feb 17, 20261.721.741.661.721.72-1.15%190,546
Feb 13, 20261.631.821.621.741.744.82%300,545
Feb 12, 20261.731.761.561.661.66-2.92%382,318
Feb 11, 20261.801.831.661.711.71-6.04%307,916
Feb 10, 20261.771.881.731.821.820.55%288,816
Feb 9, 20261.751.841.671.811.811.69%421,630
Feb 6, 20261.821.871.711.781.78-3.78%496,634
Feb 5, 20261.621.941.621.851.8510.12%1,090,707
Feb 4, 20261.611.721.551.681.68-0.59%623,155
Feb 3, 20261.641.741.621.691.69-2.87%555,580
Feb 2, 20261.611.831.521.741.74-2.25%1,507,204
Jan 30, 20261.651.891.591.781.7816.34%16,930,850
Jan 29, 20261.431.531.431.531.536.99%777,215
Jan 28, 20261.531.561.431.431.43-5.92%590,183
Jan 27, 20261.631.631.461.521.52-10.06%772,480
Jan 26, 20261.651.691.561.691.69-2.87%802,252
Jan 23, 20261.661.801.601.741.748.75%1,130,499
Jan 22, 20261.511.771.511.601.607.38%2,358,143
Jan 21, 20261.391.651.371.491.494.93%2,108,834
Jan 20, 20261.381.651.381.421.42-5.96%3,292,028
Jan 16, 20261.591.731.221.511.51-11.70%12,657,579
Jan 15, 20261.932.451.651.711.7172.29%290,798,185
Jan 14, 20260.981.030.960.990.99-0.75%110,011
Jan 13, 20260.991.060.991.001.001.51%154,704
Jan 12, 20260.930.990.910.990.991.73%237,654
Jan 9, 20261.071.070.910.970.97-5.99%173,828
Jan 8, 20261.071.081.021.031.03-1.90%86,067
Jan 7, 20261.101.121.001.051.05-4.98%204,089
Jan 6, 20261.121.121.061.111.11-0.45%69,119
Jan 5, 20261.011.131.001.111.1113.61%314,286
Jan 2, 20260.891.000.860.980.9811.70%114,183
Dec 31, 20250.880.910.850.870.871.27%173,656
Dec 30, 20250.910.960.860.860.86-2.21%230,606
Dec 29, 20250.950.980.840.880.88-6.34%353,886
Dec 26, 20251.011.010.930.940.94-8.45%188,978
Dec 24, 20250.891.050.891.031.0311.00%133,746
Dec 23, 20250.930.950.880.930.930.62%261,112
Dec 22, 20250.910.980.880.920.922.47%437,580
Dec 19, 20250.940.950.870.900.90-1.21%436,975
Dec 18, 20250.971.000.900.910.91-4.64%373,136
Dec 17, 20250.981.050.950.960.96-1.53%78,305
Dec 16, 20251.021.070.970.970.97-4.89%415,952
Dec 15, 20251.091.100.991.021.02-8.11%554,862
Dec 12, 20251.081.181.031.111.111.83%669,605
Dec 11, 20251.181.181.051.091.09-6.03%479,351
Dec 10, 20251.211.221.131.161.16-5.69%273,135
Dec 9, 20251.231.261.181.231.230.82%234,544
Dec 8, 20251.281.321.171.221.22-1.61%385,411
Dec 5, 20251.321.351.231.241.24-7.46%232,660
Dec 4, 20251.351.351.271.341.34-2.19%453,748
Dec 3, 20251.221.381.171.371.3713.22%731,210
Dec 2, 20251.261.261.151.211.21-2.42%507,450
Dec 1, 20251.271.331.201.241.24-3.13%396,133
Nov 28, 20251.341.351.261.281.28-2.29%532,336
Nov 26, 20251.231.341.181.311.315.65%799,096
Nov 25, 20251.241.311.161.241.246.90%781,174
Nov 24, 20251.241.281.161.161.16-13.43%861,774
Nov 21, 20251.401.541.261.341.34-21.64%2,210,719
Nov 20, 20252.082.291.641.711.715.56%63,396,367
Nov 19, 20251.621.711.561.621.62-3.57%35,013
Nov 18, 20252.052.051.511.681.68-1.75%160,450
Nov 17, 20252.122.131.651.711.71-18.18%60,558
Nov 14, 20251.842.181.642.092.0910.58%176,671
Nov 13, 20252.662.661.831.891.89-31.77%470,408
Nov 12, 20252.552.822.512.772.779.49%127,006
Nov 11, 20252.362.582.302.532.536.30%113,345
Nov 10, 20252.482.682.282.382.38-4.03%134,696
Nov 7, 20252.262.492.092.482.487.36%165,581
Nov 6, 20252.392.392.202.312.31-3.35%38,810
Nov 5, 20252.432.432.322.392.39-0.83%16,165
Nov 4, 20252.412.572.322.412.41-2.43%30,420
Nov 3, 20252.542.592.402.472.47-6.08%44,199
Oct 31, 20252.462.682.442.632.635.20%32,721
Oct 30, 20252.552.732.462.502.50-2.72%23,657
Oct 29, 20252.622.672.552.572.57-3.75%23,724
Oct 28, 20252.682.742.572.672.67-23,201
Oct 27, 20252.862.872.572.672.67-5.32%34,759
Oct 24, 20252.552.972.512.822.8212.80%123,737
Oct 23, 20252.432.592.402.502.502.88%22,095
Oct 22, 20252.532.532.362.432.43-2.41%49,477
Oct 21, 20252.562.582.412.492.49-1.58%72,072
Oct 20, 20252.432.552.422.532.536.30%57,804
Oct 17, 20252.472.542.332.382.38-4.03%59,267
Oct 16, 20252.652.652.442.482.48-6.77%102,617
Oct 15, 20252.742.862.292.662.66-1.85%261,994
Oct 14, 20252.612.852.552.712.712.26%70,271
Oct 13, 20252.602.772.582.652.652.32%96,636
Oct 10, 20252.742.752.582.592.59-5.13%36,084
Oct 9, 20252.652.772.622.732.733.41%58,116
Oct 8, 20252.812.862.512.642.64-6.05%151,745
Oct 7, 20252.892.922.612.812.81-1.75%95,483
Oct 6, 20252.883.002.812.862.860.35%102,783