authID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	1.28	1.32	1.17	1.22	1.22	-1.61%	385,411
Dec 5, 2025	1.32	1.35	1.23	1.24	1.24	-7.46%	232,660
Dec 4, 2025	1.35	1.35	1.27	1.34	1.34	-2.19%	453,748
Dec 3, 2025	1.22	1.38	1.17	1.37	1.37	13.22%	731,210
Dec 2, 2025	1.26	1.26	1.15	1.21	1.21	-2.42%	507,450
Dec 1, 2025	1.27	1.33	1.20	1.24	1.24	-3.13%	396,133
Nov 28, 2025	1.34	1.35	1.26	1.28	1.28	-2.29%	532,336
Nov 26, 2025	1.23	1.34	1.18	1.31	1.31	5.65%	799,096
Nov 25, 2025	1.24	1.31	1.16	1.24	1.24	6.90%	781,174
Nov 24, 2025	1.24	1.28	1.16	1.16	1.16	-13.43%	861,774
Nov 21, 2025	1.40	1.54	1.26	1.34	1.34	-21.64%	2,210,719
Nov 20, 2025	2.08	2.29	1.64	1.71	1.71	5.56%	63,396,367
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