authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.380
-0.130 (-8.61%)
At close: Feb 20, 2026, 4:00 PM EST
1.390
+0.010 (0.72%)
After-hours: Feb 20, 2026, 7:54 PM EST
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.47 | 1.55 | 1.38 | 1.38 | 1.38 | -8.61% | 223,152 |
| Feb 19, 2026 | 1.64 | 1.68 | 1.48 | 1.51 | 1.51 | -4.43% | 333,309 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -8.14% | 165,639 |
| Feb 17, 2026 | 1.72 | 1.74 | 1.66 | 1.72 | 1.72 | -1.15% | 190,546 |
| Feb 13, 2026 | 1.63 | 1.82 | 1.62 | 1.74 | 1.74 | 4.82% | 300,545 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.56 | 1.66 | 1.66 | -2.92% | 382,318 |
| Feb 11, 2026 | 1.80 | 1.83 | 1.66 | 1.71 | 1.71 | -6.04% | 307,916 |
| Feb 10, 2026 | 1.77 | 1.88 | 1.73 | 1.82 | 1.82 | 0.55% | 288,816 |
| Feb 9, 2026 | 1.75 | 1.84 | 1.67 | 1.81 | 1.81 | 1.69% | 421,630 |
| Feb 6, 2026 | 1.82 | 1.87 | 1.71 | 1.78 | 1.78 | -3.78% | 496,634 |
| Feb 5, 2026 | 1.62 | 1.94 | 1.62 | 1.85 | 1.85 | 10.12% | 1,090,707 |
| Feb 4, 2026 | 1.61 | 1.72 | 1.55 | 1.68 | 1.68 | -0.59% | 623,155 |
| Feb 3, 2026 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | -2.87% | 555,580 |
| Feb 2, 2026 | 1.61 | 1.83 | 1.52 | 1.74 | 1.74 | -2.25% | 1,507,204 |
| Jan 30, 2026 | 1.65 | 1.89 | 1.59 | 1.78 | 1.78 | 16.34% | 16,930,850 |
| Jan 29, 2026 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 6.99% | 777,215 |
| Jan 28, 2026 | 1.53 | 1.56 | 1.43 | 1.43 | 1.43 | -5.92% | 590,183 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.46 | 1.52 | 1.52 | -10.06% | 772,480 |
| Jan 26, 2026 | 1.65 | 1.69 | 1.56 | 1.69 | 1.69 | -2.87% | 802,252 |
| Jan 23, 2026 | 1.66 | 1.80 | 1.60 | 1.74 | 1.74 | 8.75% | 1,130,499 |
| Jan 22, 2026 | 1.51 | 1.77 | 1.51 | 1.60 | 1.60 | 7.38% | 2,358,143 |
| Jan 21, 2026 | 1.39 | 1.65 | 1.37 | 1.49 | 1.49 | 4.93% | 2,108,834 |
| Jan 20, 2026 | 1.38 | 1.65 | 1.38 | 1.42 | 1.42 | -5.96% | 3,292,028 |
| Jan 16, 2026 | 1.59 | 1.73 | 1.22 | 1.51 | 1.51 | -11.70% | 12,657,579 |
| Jan 15, 2026 | 1.93 | 2.45 | 1.65 | 1.71 | 1.71 | 72.29% | 290,798,185 |
| Jan 14, 2026 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | -0.75% | 110,011 |
| Jan 13, 2026 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | 1.51% | 154,704 |
| Jan 12, 2026 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | 1.73% | 237,654 |
| Jan 9, 2026 | 1.07 | 1.07 | 0.91 | 0.97 | 0.97 | -5.99% | 173,828 |
| Jan 8, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 86,067 |
| Jan 7, 2026 | 1.10 | 1.12 | 1.00 | 1.05 | 1.05 | -4.98% | 204,089 |
| Jan 6, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -0.45% | 69,119 |
| Jan 5, 2026 | 1.01 | 1.13 | 1.00 | 1.11 | 1.11 | 13.61% | 314,286 |
| Jan 2, 2026 | 0.89 | 1.00 | 0.86 | 0.98 | 0.98 | 11.70% | 114,183 |
| Dec 31, 2025 | 0.88 | 0.91 | 0.85 | 0.87 | 0.87 | 1.27% | 173,656 |
| Dec 30, 2025 | 0.91 | 0.96 | 0.86 | 0.86 | 0.86 | -2.21% | 230,606 |
| Dec 29, 2025 | 0.95 | 0.98 | 0.84 | 0.88 | 0.88 | -6.34% | 353,886 |
| Dec 26, 2025 | 1.01 | 1.01 | 0.93 | 0.94 | 0.94 | -8.45% | 188,978 |
| Dec 24, 2025 | 0.89 | 1.05 | 0.89 | 1.03 | 1.03 | 11.00% | 133,746 |
| Dec 23, 2025 | 0.93 | 0.95 | 0.88 | 0.93 | 0.93 | 0.62% | 261,112 |
| Dec 22, 2025 | 0.91 | 0.98 | 0.88 | 0.92 | 0.92 | 2.47% | 437,580 |
| Dec 19, 2025 | 0.94 | 0.95 | 0.87 | 0.90 | 0.90 | -1.21% | 436,975 |
| Dec 18, 2025 | 0.97 | 1.00 | 0.90 | 0.91 | 0.91 | -4.64% | 373,136 |
| Dec 17, 2025 | 0.98 | 1.05 | 0.95 | 0.96 | 0.96 | -1.53% | 78,305 |
| Dec 16, 2025 | 1.02 | 1.07 | 0.97 | 0.97 | 0.97 | -4.89% | 415,952 |
| Dec 15, 2025 | 1.09 | 1.10 | 0.99 | 1.02 | 1.02 | -8.11% | 554,862 |
| Dec 12, 2025 | 1.08 | 1.18 | 1.03 | 1.11 | 1.11 | 1.83% | 669,605 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.05 | 1.09 | 1.09 | -6.03% | 479,351 |
| Dec 10, 2025 | 1.21 | 1.22 | 1.13 | 1.16 | 1.16 | -5.69% | 273,135 |
| Dec 9, 2025 | 1.23 | 1.26 | 1.18 | 1.23 | 1.23 | 0.82% | 234,544 |