authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
5.42
+0.08 (1.50%)
At close: Jul 3, 2025, 1:00 PM
5.37
-0.05 (-0.92%)
After-hours: Jul 3, 2025, 3:18 PM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 5.35 | 5.71 | 5.35 | 5.42 | 5.42 | 1.50% | 68,587 |
| Jul 2, 2025 | 5.29 | 5.38 | 5.23 | 5.34 | 5.34 | -0.37% | 44,029 |
| Jul 1, 2025 | 5.29 | 5.49 | 5.04 | 5.36 | 5.36 | 1.32% | 65,457 |
| Jun 30, 2025 | 5.57 | 5.82 | 5.24 | 5.29 | 5.29 | -6.54% | 128,586 |
| Jun 27, 2025 | 5.55 | 6.14 | 5.55 | 5.66 | 5.66 | 2.72% | 145,714 |
| Jun 26, 2025 | 4.86 | 5.98 | 4.86 | 5.51 | 5.51 | 13.37% | 287,011 |
| Jun 25, 2025 | 5.14 | 5.21 | 4.80 | 4.86 | 4.86 | -5.08% | 68,093 |
| Jun 24, 2025 | 4.83 | 5.30 | 4.76 | 5.12 | 5.12 | 7.56% | 125,073 |
| Jun 23, 2025 | 4.83 | 5.13 | 4.75 | 4.76 | 4.76 | -2.26% | 41,527 |
| Jun 20, 2025 | 4.69 | 5.48 | 4.69 | 4.87 | 4.87 | 5.64% | 216,352 |
| Jun 18, 2025 | 4.79 | 5.02 | 4.58 | 4.61 | 4.61 | -3.56% | 67,330 |
| Jun 17, 2025 | 4.91 | 5.03 | 4.56 | 4.78 | 4.78 | -4.21% | 151,780 |
| Jun 16, 2025 | 4.50 | 4.99 | 4.50 | 4.99 | 4.99 | 13.41% | 84,279 |
| Jun 13, 2025 | 4.83 | 4.83 | 4.16 | 4.40 | 4.40 | -7.76% | 184,023 |
| Jun 12, 2025 | 4.94 | 5.08 | 4.62 | 4.77 | 4.77 | -3.64% | 250,181 |
| Jun 11, 2025 | 5.19 | 5.37 | 4.91 | 4.95 | 4.95 | -3.13% | 156,795 |
| Jun 10, 2025 | 5.23 | 5.47 | 5.10 | 5.11 | 5.11 | -2.29% | 168,730 |
| Jun 9, 2025 | 5.28 | 5.40 | 5.02 | 5.23 | 5.23 | - | 104,712 |
| Jun 6, 2025 | 5.05 | 5.35 | 5.05 | 5.23 | 5.23 | 4.39% | 68,179 |
| Jun 5, 2025 | 5.30 | 5.49 | 4.93 | 5.01 | 5.01 | -6.36% | 84,121 |
| Jun 4, 2025 | 5.19 | 5.43 | 5.12 | 5.35 | 5.35 | 4.09% | 26,966 |
| Jun 3, 2025 | 5.26 | 5.47 | 4.90 | 5.14 | 5.14 | -0.19% | 113,136 |
| Jun 2, 2025 | 5.50 | 5.50 | 5.12 | 5.15 | 5.15 | -6.02% | 54,477 |
| May 30, 2025 | 5.08 | 5.59 | 5.01 | 5.48 | 5.48 | 7.98% | 74,944 |
| May 29, 2025 | 5.39 | 5.53 | 4.90 | 5.08 | 5.08 | -5.93% | 179,494 |
| May 28, 2025 | 5.42 | 5.60 | 5.33 | 5.40 | 5.40 | -0.09% | 30,880 |
| May 27, 2025 | 5.26 | 5.60 | 4.95 | 5.40 | 5.40 | 5.06% | 106,383 |
| May 23, 2025 | 5.02 | 5.20 | 5.00 | 5.14 | 5.14 | 1.38% | 50,642 |
| May 22, 2025 | 5.19 | 5.46 | 5.00 | 5.07 | 5.07 | -3.61% | 53,867 |
| May 21, 2025 | 5.00 | 5.80 | 4.99 | 5.26 | 5.26 | 5.41% | 141,244 |
| May 20, 2025 | 5.15 | 5.35 | 4.81 | 4.99 | 4.99 | -4.04% | 121,203 |
| May 19, 2025 | 5.16 | 5.55 | 5.02 | 5.20 | 5.20 | -1.52% | 95,033 |
| May 16, 2025 | 5.38 | 5.55 | 5.05 | 5.28 | 5.28 | -3.83% | 83,793 |
| May 15, 2025 | 5.30 | 5.71 | 5.10 | 5.49 | 5.49 | 7.44% | 173,940 |
| May 14, 2025 | 5.17 | 5.42 | 4.71 | 5.11 | 5.11 | -0.97% | 429,886 |
| May 13, 2025 | 5.63 | 5.66 | 5.01 | 5.16 | 5.16 | -6.18% | 276,689 |
| May 12, 2025 | 5.85 | 5.99 | 5.37 | 5.50 | 5.50 | -5.98% | 337,172 |
| May 9, 2025 | 6.05 | 6.49 | 5.44 | 5.85 | 5.85 | -0.43% | 398,833 |
| May 8, 2025 | 6.23 | 6.28 | 5.80 | 5.88 | 5.88 | -4.94% | 309,952 |
| May 7, 2025 | 6.54 | 6.83 | 5.88 | 6.18 | 6.18 | -2.37% | 264,087 |
| May 6, 2025 | 6.93 | 6.93 | 5.76 | 6.33 | 6.33 | -7.66% | 523,656 |
| May 5, 2025 | 8.59 | 9.58 | 6.63 | 6.86 | 6.86 | -20.84% | 456,768 |
| May 2, 2025 | 8.30 | 9.11 | 8.21 | 8.66 | 8.66 | 5.61% | 149,806 |
| May 1, 2025 | 8.00 | 8.44 | 7.43 | 8.20 | 8.20 | 5.94% | 125,157 |
| Apr 30, 2025 | 7.23 | 8.03 | 7.05 | 7.74 | 7.74 | 9.63% | 169,858 |
| Apr 29, 2025 | 7.29 | 7.80 | 6.96 | 7.06 | 7.06 | -2.62% | 171,882 |
| Apr 28, 2025 | 7.34 | 7.40 | 5.74 | 7.25 | 7.25 | -2.03% | 379,252 |
| Apr 25, 2025 | 7.71 | 8.39 | 7.05 | 7.40 | 7.40 | -1.73% | 173,270 |
| Apr 24, 2025 | 7.92 | 8.34 | 7.16 | 7.53 | 7.53 | -3.71% | 156,981 |
| Apr 23, 2025 | 8.30 | 8.50 | 7.53 | 7.82 | 7.82 | -3.81% | 246,406 |