authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
6.48
+0.16 (2.53%)
At close: Mar 28, 2025, 4:00 PM
6.53
+0.05 (0.81%)
After-hours: Mar 28, 2025, 7:53 PM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 6.61 | 7.18 | 6.58 | 6.75 | 6.75 | 1.50% | 21,622 |
| Feb 12, 2025 | 6.81 | 7.19 | 6.51 | 6.65 | 6.65 | -4.32% | 25,349 |
| Feb 11, 2025 | 6.84 | 7.49 | 6.49 | 6.95 | 6.95 | - | 78,274 |
| Feb 10, 2025 | 7.00 | 7.10 | 6.62 | 6.95 | 6.95 | -1.42% | 53,964 |
| Feb 7, 2025 | 6.37 | 7.32 | 6.37 | 7.05 | 7.05 | 4.12% | 56,113 |
| Feb 6, 2025 | 6.85 | 6.90 | 6.34 | 6.77 | 6.77 | -0.57% | 20,011 |
| Feb 5, 2025 | 6.67 | 7.26 | 6.67 | 6.81 | 6.81 | -1.87% | 11,972 |
| Feb 4, 2025 | 6.70 | 7.15 | 6.70 | 6.94 | 6.94 | 3.27% | 3,381 |
| Feb 3, 2025 | 6.89 | 7.00 | 6.42 | 6.72 | 6.72 | -4.14% | 11,344 |
| Jan 31, 2025 | 6.82 | 7.26 | 6.45 | 7.01 | 7.01 | -3.31% | 31,686 |
| Jan 30, 2025 | 6.25 | 7.45 | 6.24 | 7.25 | 7.25 | 15.08% | 22,881 |
| Jan 29, 2025 | 6.47 | 6.62 | 6.30 | 6.30 | 6.30 | -0.79% | 21,641 |
| Jan 28, 2025 | 5.90 | 6.35 | 5.88 | 6.35 | 6.35 | 2.92% | 12,687 |
| Jan 27, 2025 | 6.23 | 6.27 | 5.81 | 6.17 | 6.17 | -1.75% | 9,391 |
| Jan 24, 2025 | 6.24 | 6.45 | 6.11 | 6.28 | 6.28 | 1.45% | 10,001 |
| Jan 23, 2025 | 5.89 | 6.19 | 5.81 | 6.19 | 6.19 | 4.56% | 81,464 |
| Jan 22, 2025 | 6.29 | 6.40 | 5.90 | 5.92 | 5.92 | -7.36% | 17,041 |
| Jan 21, 2025 | 5.84 | 6.39 | 5.83 | 6.39 | 6.39 | 8.86% | 15,099 |
| Jan 17, 2025 | 5.95 | 6.08 | 5.81 | 5.87 | 5.87 | -1.34% | 8,221 |
| Jan 16, 2025 | 5.69 | 5.95 | 5.54 | 5.95 | 5.95 | 7.21% | 23,762 |