authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
2.670
-0.150 (-5.32%)
Oct 27, 2025, 4:00 PM EDT - Market closed
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 2.86 | 2.87 | 2.57 | 2.67 | 2.67 | -5.32% | 34,758 |
| Oct 24, 2025 | 2.55 | 2.97 | 2.51 | 2.82 | 2.82 | 12.80% | 123,737 |
| Oct 23, 2025 | 2.43 | 2.59 | 2.40 | 2.50 | 2.50 | 2.88% | 22,095 |
| Oct 22, 2025 | 2.53 | 2.53 | 2.36 | 2.43 | 2.43 | -2.41% | 49,477 |
| Oct 21, 2025 | 2.56 | 2.58 | 2.41 | 2.49 | 2.49 | -1.58% | 72,072 |
| Oct 20, 2025 | 2.43 | 2.55 | 2.42 | 2.53 | 2.53 | 6.30% | 57,804 |
| Oct 17, 2025 | 2.47 | 2.54 | 2.33 | 2.38 | 2.38 | -4.03% | 59,267 |
| Oct 16, 2025 | 2.65 | 2.65 | 2.44 | 2.48 | 2.48 | -6.77% | 102,617 |
| Oct 15, 2025 | 2.74 | 2.86 | 2.29 | 2.66 | 2.66 | -1.85% | 261,994 |
| Oct 14, 2025 | 2.61 | 2.85 | 2.55 | 2.71 | 2.71 | 2.26% | 70,271 |
| Oct 13, 2025 | 2.60 | 2.77 | 2.58 | 2.65 | 2.65 | 2.32% | 96,636 |
| Oct 10, 2025 | 2.74 | 2.75 | 2.58 | 2.59 | 2.59 | -5.13% | 36,084 |
| Oct 9, 2025 | 2.65 | 2.77 | 2.62 | 2.73 | 2.73 | 3.41% | 58,116 |
| Oct 8, 2025 | 2.81 | 2.86 | 2.51 | 2.64 | 2.64 | -6.05% | 151,745 |
| Oct 7, 2025 | 2.89 | 2.92 | 2.61 | 2.81 | 2.81 | -1.75% | 95,483 |
| Oct 6, 2025 | 2.88 | 3.00 | 2.81 | 2.86 | 2.86 | 0.35% | 102,783 |
| Oct 3, 2025 | 2.99 | 3.00 | 2.70 | 2.85 | 2.85 | -4.04% | 278,892 |
| Oct 2, 2025 | 2.93 | 3.09 | 2.85 | 2.97 | 2.97 | -0.67% | 89,525 |
| Oct 1, 2025 | 3.28 | 3.28 | 2.82 | 2.99 | 2.99 | -6.27% | 121,842 |
| Sep 30, 2025 | 3.35 | 3.37 | 3.00 | 3.19 | 3.19 | -5.34% | 144,260 |
| Sep 29, 2025 | 3.58 | 3.74 | 3.20 | 3.37 | 3.37 | 6.31% | 339,079 |
| Sep 26, 2025 | 2.83 | 3.51 | 2.70 | 3.17 | 3.17 | 17.41% | 1,212,829 |
| Sep 25, 2025 | 2.53 | 2.70 | 2.45 | 2.70 | 2.70 | 9.31% | 165,104 |
| Sep 24, 2025 | 2.71 | 2.71 | 2.20 | 2.47 | 2.47 | -8.18% | 223,701 |
| Sep 23, 2025 | 2.96 | 3.11 | 2.55 | 2.69 | 2.69 | -2.18% | 104,991 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.65 | 2.75 | 2.75 | -11.58% | 124,509 |
| Sep 19, 2025 | 3.08 | 3.20 | 3.00 | 3.11 | 3.11 | 0.97% | 68,463 |
| Sep 18, 2025 | 2.97 | 3.18 | 2.90 | 3.08 | 3.08 | 4.58% | 45,817 |
| Sep 17, 2025 | 2.99 | 3.10 | 2.83 | 2.95 | 2.95 | -0.17% | 36,808 |
| Sep 16, 2025 | 3.05 | 3.14 | 2.85 | 2.95 | 2.95 | -5.14% | 36,189 |
| Sep 15, 2025 | 2.88 | 3.12 | 2.74 | 3.11 | 3.11 | 12.48% | 99,902 |
| Sep 12, 2025 | 3.25 | 3.25 | 2.76 | 2.77 | 2.77 | -12.22% | 71,248 |
| Sep 11, 2025 | 3.55 | 3.76 | 3.11 | 3.15 | 3.15 | -11.02% | 182,332 |
| Sep 10, 2025 | 3.51 | 3.83 | 3.38 | 3.54 | 3.54 | -1.12% | 77,358 |
| Sep 9, 2025 | 3.55 | 3.93 | 3.41 | 3.58 | 3.58 | 1.42% | 35,271 |
| Sep 8, 2025 | 3.65 | 3.89 | 3.50 | 3.53 | 3.53 | -5.11% | 44,437 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.67 | 3.72 | 3.72 | -4.62% | 20,448 |
| Sep 4, 2025 | 4.09 | 4.33 | 3.88 | 3.90 | 3.90 | -4.65% | 29,153 |
| Sep 3, 2025 | 4.06 | 4.59 | 4.06 | 4.09 | 4.09 | -4.22% | 18,893 |
| Sep 2, 2025 | 4.36 | 4.44 | 4.17 | 4.27 | 4.27 | -4.26% | 26,170 |
| Aug 29, 2025 | 4.44 | 4.59 | 4.44 | 4.46 | 4.46 | -1.22% | 3,359 |
| Aug 28, 2025 | 4.56 | 4.57 | 4.36 | 4.52 | 4.52 | 2.15% | 5,264 |
| Aug 27, 2025 | 4.32 | 4.58 | 4.32 | 4.42 | 4.42 | 0.91% | 8,110 |
| Aug 26, 2025 | 4.25 | 4.51 | 4.21 | 4.38 | 4.38 | 1.74% | 20,720 |
| Aug 25, 2025 | 4.42 | 4.58 | 4.17 | 4.31 | 4.31 | -2.60% | 19,469 |
| Aug 22, 2025 | 4.14 | 4.55 | 4.06 | 4.42 | 4.42 | 9.41% | 51,970 |
| Aug 21, 2025 | 3.99 | 4.10 | 3.97 | 4.04 | 4.04 | -1.22% | 7,842 |
| Aug 20, 2025 | 3.91 | 4.18 | 3.81 | 4.09 | 4.09 | 4.87% | 22,825 |
| Aug 19, 2025 | 4.03 | 4.25 | 3.65 | 3.90 | 3.90 | -3.70% | 198,049 |
| Aug 18, 2025 | 4.59 | 4.64 | 4.05 | 4.05 | 4.05 | -9.60% | 87,395 |