authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.520
-0.100 (-6.17%)
Mar 13, 2026, 4:00 PM EDT - Market closed
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.65 | 1.65 | 1.50 | 1.52 | 1.52 | -6.17% | 178,839 |
| Mar 12, 2026 | 1.63 | 1.68 | 1.58 | 1.62 | 1.62 | -0.61% | 232,608 |
| Mar 11, 2026 | 1.47 | 1.65 | 1.46 | 1.63 | 1.63 | 10.14% | 479,324 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.47 | 1.48 | 1.48 | -4.52% | 129,209 |
| Mar 9, 2026 | 1.54 | 1.64 | 1.50 | 1.55 | 1.55 | 0.65% | 221,548 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | -1.91% | 492,419 |
| Mar 5, 2026 | 1.68 | 1.80 | 1.55 | 1.57 | 1.57 | -7.65% | 886,237 |
| Mar 4, 2026 | 1.68 | 1.80 | 1.67 | 1.70 | 1.70 | -2.30% | 229,812 |
| Mar 3, 2026 | 1.60 | 1.82 | 1.60 | 1.74 | 1.74 | 4.82% | 285,400 |
| Mar 2, 2026 | 1.58 | 1.69 | 1.55 | 1.66 | 1.66 | - | 149,659 |
| Feb 27, 2026 | 1.76 | 1.79 | 1.62 | 1.66 | 1.66 | -7.78% | 133,444 |
| Feb 26, 2026 | 1.58 | 1.82 | 1.58 | 1.80 | 1.80 | 17.65% | 378,214 |
| Feb 25, 2026 | 1.42 | 1.65 | 1.40 | 1.53 | 1.53 | 6.99% | 310,609 |
| Feb 24, 2026 | 1.36 | 1.48 | 1.32 | 1.43 | 1.43 | 3.62% | 285,832 |
| Feb 23, 2026 | 1.39 | 1.45 | 1.23 | 1.38 | 1.38 | - | 552,619 |
| Feb 20, 2026 | 1.47 | 1.55 | 1.38 | 1.38 | 1.38 | -8.61% | 227,012 |
| Feb 19, 2026 | 1.64 | 1.68 | 1.48 | 1.51 | 1.51 | -4.43% | 340,554 |
| Feb 18, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -8.14% | 167,226 |
| Feb 17, 2026 | 1.72 | 1.74 | 1.66 | 1.72 | 1.72 | -1.15% | 191,825 |
| Feb 13, 2026 | 1.63 | 1.82 | 1.62 | 1.74 | 1.74 | 4.82% | 309,068 |
| Feb 12, 2026 | 1.73 | 1.76 | 1.56 | 1.66 | 1.66 | -2.92% | 383,807 |
| Feb 11, 2026 | 1.80 | 1.83 | 1.66 | 1.71 | 1.71 | -6.04% | 310,026 |
| Feb 10, 2026 | 1.77 | 1.88 | 1.73 | 1.82 | 1.82 | 0.55% | 294,767 |
| Feb 9, 2026 | 1.75 | 1.84 | 1.67 | 1.81 | 1.81 | 1.69% | 429,663 |
| Feb 6, 2026 | 1.82 | 1.87 | 1.71 | 1.78 | 1.78 | -3.78% | 508,070 |
| Feb 5, 2026 | 1.62 | 1.94 | 1.62 | 1.85 | 1.85 | 10.12% | 1,118,541 |
| Feb 4, 2026 | 1.61 | 1.72 | 1.55 | 1.68 | 1.68 | -0.59% | 635,102 |
| Feb 3, 2026 | 1.64 | 1.74 | 1.62 | 1.69 | 1.69 | -2.87% | 586,215 |
| Feb 2, 2026 | 1.61 | 1.83 | 1.52 | 1.74 | 1.74 | -2.25% | 1,534,985 |
| Jan 30, 2026 | 1.65 | 1.89 | 1.59 | 1.78 | 1.78 | 16.34% | 17,184,132 |
| Jan 29, 2026 | 1.43 | 1.53 | 1.43 | 1.53 | 1.53 | 6.99% | 1,779,227 |
| Jan 28, 2026 | 1.53 | 1.56 | 1.43 | 1.43 | 1.43 | -5.92% | 606,541 |
| Jan 27, 2026 | 1.63 | 1.63 | 1.46 | 1.52 | 1.52 | -10.06% | 791,875 |
| Jan 26, 2026 | 1.65 | 1.69 | 1.56 | 1.69 | 1.69 | -2.87% | 816,926 |
| Jan 23, 2026 | 1.66 | 1.80 | 1.60 | 1.74 | 1.74 | 8.75% | 1,201,371 |
| Jan 22, 2026 | 1.51 | 1.77 | 1.51 | 1.60 | 1.60 | 7.38% | 2,393,125 |
| Jan 21, 2026 | 1.39 | 1.65 | 1.37 | 1.49 | 1.49 | 4.93% | 2,145,197 |
| Jan 20, 2026 | 1.38 | 1.65 | 1.38 | 1.42 | 1.42 | -5.96% | 3,346,772 |
| Jan 16, 2026 | 1.59 | 1.73 | 1.22 | 1.51 | 1.51 | -11.70% | 12,919,038 |
| Jan 15, 2026 | 1.93 | 2.45 | 1.65 | 1.71 | 1.71 | 72.29% | 295,101,431 |
| Jan 14, 2026 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | -0.75% | 110,221 |
| Jan 13, 2026 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | 1.51% | 154,850 |
| Jan 12, 2026 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | 1.73% | 237,912 |
| Jan 9, 2026 | 1.07 | 1.07 | 0.91 | 0.97 | 0.97 | -5.99% | 173,855 |
| Jan 8, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 88,280 |
| 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 |