Skip to main content
authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.100
+0.010 (0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
1.067
-0.033 (-2.96%)
After-hours: Jun 26, 2026, 7:56 PM EDT

authID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.081.131.041.101.100.92%119,134
Jun 25, 20261.041.131.041.091.096.86%111,067
Jun 24, 20261.051.051.011.021.02-0.97%72,462
Jun 23, 20261.051.081.031.031.03-2.83%90,898
Jun 22, 20261.121.181.051.061.06-3.64%154,729
Jun 18, 20261.151.151.101.101.10-2.65%169,234
Jun 17, 20261.151.191.131.131.13-1.74%62,773
Jun 16, 20261.191.201.141.151.15-3.36%57,341
Jun 15, 20261.151.221.151.191.193.48%78,876
Jun 12, 20261.171.221.151.151.15-3.36%57,393
Jun 11, 20261.241.241.151.191.19-5.56%78,682
Jun 10, 20261.191.291.151.261.268.62%107,221
Jun 9, 20261.161.281.111.161.160.87%68,661
Jun 8, 20261.261.281.151.151.15-8.00%89,875
Jun 5, 20261.301.331.201.251.25-3.85%171,279
Jun 4, 20261.161.371.161.301.308.33%194,825
Jun 3, 20261.261.261.161.201.20-4.76%83,771
Jun 2, 20261.281.351.251.261.26-1.56%74,877
Jun 1, 20261.261.381.261.281.28-282,527
May 29, 20261.261.351.251.281.282.40%203,773
May 28, 20261.221.271.161.251.250.81%154,301
May 27, 20261.121.281.121.241.249.73%172,852
May 26, 20261.151.191.121.131.13-3.42%88,703
May 22, 20261.201.221.161.171.17-1.68%84,526
May 21, 20261.131.221.111.191.196.25%177,840
May 20, 20261.111.151.081.121.121.82%82,187
May 19, 20261.191.191.101.101.10-7.56%80,285
May 18, 20261.241.241.161.191.191.71%185,455
May 15, 20261.261.291.161.171.17-10.69%104,160
May 14, 20261.231.341.191.311.3110.08%174,609
May 13, 20261.191.231.151.191.193.48%141,186
May 12, 20261.221.221.151.151.15-4.17%125,886
May 11, 20261.271.281.171.201.20-6.98%207,447
May 8, 20261.261.301.151.291.294.03%185,227
May 7, 20261.201.351.161.241.242.48%299,224
May 6, 20261.301.301.191.211.21-3.97%206,954
May 5, 20261.311.311.231.261.26-3.82%168,010
May 4, 20261.211.451.181.311.3111.97%449,793
May 1, 20261.211.211.151.171.17-4.10%146,458
Apr 30, 20261.161.231.131.221.226.09%67,575
Apr 29, 20261.151.181.101.151.15-0.86%93,369
Apr 28, 20261.161.201.131.161.16-5.69%128,347
Apr 27, 20261.221.311.161.231.23-0.81%208,827
Apr 24, 20261.241.261.171.241.242.48%118,911
Apr 23, 20261.371.371.181.211.21-11.68%113,388
Apr 22, 20261.291.441.251.371.377.87%296,988
Apr 21, 20261.211.281.181.271.277.63%142,038
Apr 20, 20261.161.231.151.181.181.72%104,724
Apr 17, 20261.171.201.131.161.161.75%125,184
Apr 16, 20261.191.251.121.141.14-3.39%165,032
Apr 15, 20261.101.191.091.181.1810.28%150,128
Apr 14, 20261.051.121.031.071.073.88%163,140
Apr 13, 20261.001.060.981.031.03-161,470
Apr 10, 20261.001.060.931.031.035.78%253,872
Apr 9, 20261.101.110.970.970.97-12.28%456,712
Apr 8, 20261.211.231.111.111.11-2.63%262,144
Apr 7, 20261.231.251.111.141.14-7.32%196,010
Apr 6, 20261.211.291.201.231.232.50%127,915
Apr 2, 20261.161.231.051.201.205.26%174,680
Apr 1, 20261.261.271.131.141.14-12.31%356,617
Mar 31, 20261.251.351.241.301.304.84%329,730
Mar 30, 20261.261.271.211.241.241.64%213,830
Mar 27, 20261.261.261.211.221.22-3.17%263,774
Mar 26, 20261.331.371.261.261.26-5.97%171,292
Mar 25, 20261.391.391.321.341.34-63,037
Mar 24, 20261.431.441.321.341.34-8.84%290,090
Mar 23, 20261.401.481.341.471.478.09%327,666
Mar 20, 20261.401.431.341.361.36-3.55%183,998
Mar 19, 20261.451.511.391.411.41-2.08%202,459
Mar 18, 20261.461.491.421.441.44-0.69%110,747
Mar 17, 20261.451.521.411.451.45-3.33%403,962
Mar 16, 20261.521.611.461.501.50-1.32%219,615
Mar 13, 20261.651.651.501.521.52-6.17%178,901
Mar 12, 20261.631.681.581.621.62-0.61%233,518
Mar 11, 20261.471.651.461.631.6310.14%480,200
Mar 10, 20261.601.601.471.481.48-4.52%129,409
Mar 9, 20261.541.641.501.551.550.65%222,550
Mar 6, 20261.561.561.471.541.54-1.91%492,682
Mar 5, 20261.681.801.551.571.57-7.65%889,149
Mar 4, 20261.681.801.671.701.70-2.30%232,093
Mar 3, 20261.601.821.601.741.744.82%287,505
Mar 2, 20261.581.691.551.661.66-150,022
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