authID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	1.24	1.31	1.16	1.24	1.24	6.90%	767,766
Nov 24, 2025	1.24	1.28	1.16	1.16	1.16	-13.43%	815,203
Nov 21, 2025	1.40	1.54	1.26	1.34	1.34	-21.64%	2,169,318
Nov 20, 2025	2.08	2.29	1.64	1.71	1.71	5.56%	63,255,841
Nov 19, 2025	1.62	1.71	1.56	1.62	1.62	-3.57%	35,013
Nov 18, 2025	2.05	2.05	1.51	1.68	1.68	-1.75%	160,450
Nov 17, 2025	2.12	2.13	1.65	1.71	1.71	-18.18%	60,558
Nov 14, 2025	1.84	2.18	1.64	2.09	2.09	10.58%	176,671
Nov 13, 2025	2.66	2.66	1.83	1.89	1.89	-31.77%	470,408
Nov 12, 2025	2.55	2.82	2.51	2.77	2.77	9.49%	127,006
Nov 11, 2025	2.36	2.58	2.30	2.53	2.53	6.30%	113,345
Nov 10, 2025	2.48	2.68	2.28	2.38	2.38	-4.03%	134,696
Nov 7, 2025	2.26	2.49	2.09	2.48	2.48	7.36%	165,581
Nov 6, 2025	2.39	2.39	2.20	2.31	2.31	-3.35%	38,810
Nov 5, 2025	2.43	2.43	2.32	2.39	2.39	-0.83%	16,165
Nov 4, 2025	2.41	2.57	2.32	2.41	2.41	-2.43%	30,420
Nov 3, 2025	2.54	2.59	2.40	2.47	2.47	-6.08%	44,199
Oct 31, 2025	2.46	2.68	2.44	2.63	2.63	5.20%	32,721
Oct 30, 2025	2.55	2.73	2.46	2.50	2.50	-2.72%	23,657
Oct 29, 2025	2.62	2.67	2.55	2.57	2.57	-3.75%	23,724
Oct 28, 2025	2.68	2.74	2.57	2.67	2.67	-	23,201
Oct 27, 2025	2.86	2.87	2.57	2.67	2.67	-5.32%	34,759
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