authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
7.25
-0.15 (-2.03%)
At close: Apr 28, 2025, 4:00 PM
6.10
-1.15 (-15.86%)
Pre-market: Apr 29, 2025, 4:20 AM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 7.69 | 8.29 | 7.11 | 8.13 | 8.13 | 7.11% | 146,292 |
| Apr 21, 2025 | 8.22 | 8.27 | 6.53 | 7.59 | 7.59 | -5.95% | 168,084 |
| Apr 17, 2025 | 8.00 | 9.27 | 7.72 | 8.07 | 8.07 | 1.25% | 243,808 |
| Apr 16, 2025 | 7.70 | 8.19 | 7.36 | 7.97 | 7.97 | -0.38% | 189,250 |
| Apr 15, 2025 | 6.93 | 8.50 | 6.67 | 8.00 | 8.00 | 13.48% | 273,536 |
| Apr 14, 2025 | 5.85 | 7.13 | 5.85 | 7.05 | 7.05 | 24.12% | 268,457 |
| Apr 11, 2025 | 5.48 | 5.86 | 5.25 | 5.68 | 5.68 | 3.65% | 107,222 |
| Apr 10, 2025 | 5.75 | 5.77 | 5.07 | 5.48 | 5.48 | -4.70% | 188,395 |
| Apr 9, 2025 | 5.70 | 5.87 | 5.00 | 5.75 | 5.75 | -1.03% | 231,036 |
| Apr 8, 2025 | 6.35 | 6.39 | 5.13 | 5.81 | 5.81 | -5.07% | 301,216 |
| Apr 7, 2025 | 4.83 | 6.50 | 4.51 | 6.12 | 6.12 | 20.24% | 410,280 |
| Apr 4, 2025 | 4.75 | 5.18 | 4.50 | 5.09 | 5.09 | 7.61% | 166,983 |
| Apr 3, 2025 | 4.75 | 5.90 | 4.56 | 4.73 | 4.73 | -14.31% | 588,962 |
| Apr 2, 2025 | 4.75 | 6.24 | 4.50 | 5.52 | 5.52 | 15.24% | 1,044,896 |
| Apr 1, 2025 | 4.81 | 4.91 | 4.50 | 4.79 | 4.79 | -1.24% | 331,354 |
| Mar 31, 2025 | 4.90 | 5.11 | 4.46 | 4.85 | 4.85 | -25.15% | 919,427 |
| Mar 28, 2025 | 6.35 | 6.75 | 5.80 | 6.48 | 6.48 | 2.53% | 221,185 |
| Mar 27, 2025 | 6.05 | 6.79 | 5.85 | 6.32 | 6.32 | 5.16% | 156,004 |
| Mar 26, 2025 | 6.54 | 6.59 | 5.50 | 6.01 | 6.01 | -9.21% | 193,102 |
| Mar 25, 2025 | 6.59 | 6.94 | 6.39 | 6.62 | 6.62 | 1.85% | 100,244 |
| Mar 24, 2025 | 7.42 | 7.74 | 6.23 | 6.50 | 6.50 | -11.92% | 163,084 |
| Mar 21, 2025 | 6.54 | 7.97 | 5.89 | 7.38 | 7.38 | 17.52% | 263,816 |
| Mar 20, 2025 | 5.33 | 7.41 | 5.25 | 6.28 | 6.28 | 15.23% | 178,170 |
| Mar 19, 2025 | 4.90 | 6.01 | 4.90 | 5.45 | 5.45 | 8.78% | 269,290 |
| Mar 18, 2025 | 5.12 | 5.18 | 4.82 | 5.01 | 5.01 | -4.21% | 31,423 |
| Mar 17, 2025 | 4.74 | 5.23 | 4.65 | 5.23 | 5.23 | 10.24% | 91,243 |
| Mar 14, 2025 | 4.01 | 5.38 | 4.01 | 4.74 | 4.74 | -0.34% | 140,223 |
| Mar 13, 2025 | 4.64 | 5.20 | 4.42 | 4.76 | 4.76 | -0.21% | 120,327 |
| Mar 12, 2025 | 4.75 | 4.95 | 4.44 | 4.77 | 4.77 | 0.42% | 36,103 |
| Mar 11, 2025 | 4.84 | 4.96 | 4.35 | 4.75 | 4.75 | 0.64% | 17,699 |
| Mar 10, 2025 | 4.98 | 4.98 | 4.39 | 4.72 | 4.72 | -7.63% | 16,326 |
| Mar 7, 2025 | 4.99 | 5.25 | 4.77 | 5.11 | 5.11 | 5.14% | 56,117 |
| Mar 6, 2025 | 4.99 | 5.30 | 4.75 | 4.86 | 4.86 | -0.61% | 87,168 |
| Mar 5, 2025 | 5.06 | 5.41 | 4.35 | 4.89 | 4.89 | 7.71% | 151,167 |
| Mar 4, 2025 | 4.38 | 5.13 | 4.15 | 4.54 | 4.54 | 3.65% | 52,289 |
| Mar 3, 2025 | 4.90 | 4.90 | 4.34 | 4.38 | 4.38 | -12.05% | 49,432 |
| Feb 28, 2025 | 4.73 | 5.11 | 4.63 | 4.98 | 4.98 | 1.63% | 17,369 |
| Feb 27, 2025 | 4.97 | 5.13 | 4.77 | 4.90 | 4.90 | -2.20% | 30,316 |
| Feb 26, 2025 | 4.75 | 5.29 | 4.68 | 5.01 | 5.01 | -0.20% | 13,960 |
| Feb 25, 2025 | 5.31 | 5.31 | 4.82 | 5.02 | 5.02 | -6.86% | 18,079 |
| Feb 24, 2025 | 5.52 | 5.66 | 5.01 | 5.39 | 5.39 | -2.18% | 44,526 |
| Feb 21, 2025 | 6.16 | 6.18 | 5.50 | 5.51 | 5.51 | -9.82% | 69,962 |
| Feb 20, 2025 | 6.05 | 6.13 | 5.58 | 6.11 | 6.11 | -0.52% | 10,398 |
| Feb 19, 2025 | 6.53 | 6.69 | 5.87 | 6.14 | 6.14 | -6.94% | 23,601 |
| Feb 18, 2025 | 6.79 | 6.85 | 6.41 | 6.60 | 6.60 | -3.51% | 11,537 |
| Feb 14, 2025 | 6.89 | 7.02 | 6.64 | 6.84 | 6.84 | 1.33% | 16,897 |