Skip to main content
authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.160
-0.070 (-5.69%)
At close: Apr 28, 2026, 4:00 PM EDT
1.140
-0.020 (-1.72%)
After-hours: Apr 28, 2026, 4:20 PM EDT

authID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.201.131.14--7.72%116,847
Apr 27, 20261.221.311.161.231.23-0.81%208,826
Apr 24, 20261.241.261.171.241.242.48%118,908
Apr 23, 20261.371.371.181.211.21-11.68%111,567
Apr 22, 20261.291.441.251.371.377.87%287,806
Apr 21, 20261.211.281.181.271.277.63%139,584
Apr 20, 20261.161.231.151.181.181.72%104,724
Apr 17, 20261.171.201.131.161.161.75%125,049
Apr 16, 20261.191.251.121.141.14-3.39%163,861
Apr 15, 20261.101.191.091.181.1810.28%148,128
Apr 14, 20261.051.121.031.071.073.88%163,085
Apr 13, 20261.001.060.981.031.03-161,470
Apr 10, 20261.001.060.931.031.035.78%253,635
Apr 9, 20261.101.110.970.970.97-12.28%454,114
Apr 8, 20261.211.231.111.111.11-2.63%261,903
Apr 7, 20261.231.251.111.141.14-7.32%192,577
Apr 6, 20261.211.291.201.231.232.50%127,878
Apr 2, 20261.161.231.051.201.205.26%174,531
Apr 1, 20261.261.271.131.141.14-12.31%355,039
Mar 31, 20261.251.351.241.301.304.84%301,242
Mar 30, 20261.261.271.211.241.241.64%213,383
Mar 27, 20261.261.261.211.221.22-3.17%263,773
Mar 26, 20261.331.371.261.261.26-5.97%170,343
Mar 25, 20261.391.391.321.341.34-62,762
Mar 24, 20261.431.441.321.341.34-8.84%290,006
Mar 23, 20261.401.481.341.471.478.09%327,661
Mar 20, 20261.401.431.341.361.36-3.55%176,593
Mar 19, 20261.451.511.391.411.41-2.08%201,764
Mar 18, 20261.461.491.421.441.44-0.69%107,777
Mar 17, 20261.451.521.411.451.45-3.33%403,240
Mar 16, 20261.521.611.461.501.50-1.32%217,078
Mar 13, 20261.651.651.501.521.52-6.17%178,839
Mar 12, 20261.631.681.581.621.62-0.61%232,608
Mar 11, 20261.471.651.461.631.6310.14%479,324
Mar 10, 20261.601.601.471.481.48-4.52%129,209
Mar 9, 20261.541.641.501.551.550.65%221,548
Mar 6, 20261.561.561.471.541.54-1.91%492,419
Mar 5, 20261.681.801.551.571.57-7.65%886,237
Mar 4, 20261.681.801.671.701.70-2.30%229,812
Mar 3, 20261.601.821.601.741.744.82%285,400
Mar 2, 20261.581.691.551.661.66-149,659
Feb 27, 20261.761.791.621.661.66-7.78%133,444
Feb 26, 20261.581.821.581.801.8017.65%378,214
Feb 25, 20261.421.651.401.531.536.99%310,609
Feb 24, 20261.361.481.321.431.433.62%285,832
Feb 23, 20261.391.451.231.381.38-552,619
Feb 20, 20261.471.551.381.381.38-8.61%227,012
Feb 19, 20261.641.681.481.511.51-4.43%340,554
Feb 18, 20261.701.701.581.581.58-8.14%167,226
Feb 17, 20261.721.741.661.721.72-1.15%191,825
Feb 13, 20261.631.821.621.741.744.82%309,068
Feb 12, 20261.731.761.561.661.66-2.92%383,807
Feb 11, 20261.801.831.661.711.71-6.04%310,026
Feb 10, 20261.771.881.731.821.820.55%294,767
Feb 9, 20261.751.841.671.811.811.69%429,663
Feb 6, 20261.821.871.711.781.78-3.78%508,070
Feb 5, 20261.621.941.621.851.8510.12%1,118,541
Feb 4, 20261.611.721.551.681.68-0.59%635,102
Feb 3, 20261.641.741.621.691.69-2.87%586,215
Feb 2, 20261.611.831.521.741.74-2.25%1,534,985
Jan 30, 20261.651.891.591.781.7816.34%17,184,132
Jan 29, 20261.431.531.431.531.536.99%1,779,227
Jan 28, 20261.531.561.431.431.43-5.92%606,541
Jan 27, 20261.631.631.461.521.52-10.06%791,875
Jan 26, 20261.651.691.561.691.69-2.87%816,926
Jan 23, 20261.661.801.601.741.748.75%1,201,371
Jan 22, 20261.511.771.511.601.607.38%2,393,125
Jan 21, 20261.391.651.371.491.494.93%2,145,197
Jan 20, 20261.381.651.381.421.42-5.96%3,346,772
Jan 16, 20261.591.731.221.511.51-11.70%12,919,038
Jan 15, 20261.932.451.651.711.7172.29%295,101,431
Jan 14, 20260.981.030.960.990.99-0.75%110,221
Jan 13, 20260.991.060.991.001.001.51%154,850
Jan 12, 20260.930.990.910.990.991.73%237,912
Jan 9, 20261.071.070.910.970.97-5.99%173,855
Jan 8, 20261.071.081.021.031.03-1.90%88,280
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%231,630
Dec 29, 20250.950.980.840.880.88-6.34%353,955
Dec 26, 20251.011.010.930.940.94-8.45%189,015
Dec 24, 20250.891.050.891.031.0311.00%139,444
Dec 23, 20250.930.950.880.930.930.62%261,112
Dec 22, 20250.910.980.880.920.922.47%447,690
Dec 19, 20250.940.950.870.900.90-1.21%442,015
Dec 18, 20250.971.000.900.910.91-4.64%373,236
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