authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
4.390
-0.380 (-7.97%)
At close: Jun 13, 2025, 4:00 PM
4.400
+0.010 (0.23%)
After-hours: Jun 13, 2025, 4:04 PM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.83 | 4.83 | 4.16 | 4.40 | 4.40 | -7.76% | 184,023 |
| Jun 12, 2025 | 4.94 | 5.08 | 4.62 | 4.77 | 4.77 | -3.64% | 250,181 |
| Jun 11, 2025 | 5.19 | 5.37 | 4.91 | 4.95 | 4.95 | -3.13% | 156,795 |
| Jun 10, 2025 | 5.23 | 5.47 | 5.10 | 5.11 | 5.11 | -2.29% | 168,730 |
| Jun 9, 2025 | 5.28 | 5.40 | 5.02 | 5.23 | 5.23 | - | 104,712 |
| Jun 6, 2025 | 5.05 | 5.35 | 5.05 | 5.23 | 5.23 | 4.39% | 68,179 |
| Jun 5, 2025 | 5.30 | 5.49 | 4.93 | 5.01 | 5.01 | -6.36% | 84,121 |
| Jun 4, 2025 | 5.19 | 5.43 | 5.12 | 5.35 | 5.35 | 4.09% | 26,966 |
| Jun 3, 2025 | 5.26 | 5.47 | 4.90 | 5.14 | 5.14 | -0.19% | 113,136 |
| Jun 2, 2025 | 5.50 | 5.50 | 5.12 | 5.15 | 5.15 | -6.02% | 54,477 |
| May 30, 2025 | 5.08 | 5.59 | 5.01 | 5.48 | 5.48 | 7.98% | 74,944 |
| May 29, 2025 | 5.39 | 5.53 | 4.90 | 5.08 | 5.08 | -5.93% | 179,494 |
| May 28, 2025 | 5.42 | 5.60 | 5.33 | 5.40 | 5.40 | -0.09% | 30,880 |
| May 27, 2025 | 5.26 | 5.60 | 4.95 | 5.40 | 5.40 | 5.06% | 106,383 |
| May 23, 2025 | 5.02 | 5.20 | 5.00 | 5.14 | 5.14 | 1.38% | 50,642 |
| May 22, 2025 | 5.19 | 5.46 | 5.00 | 5.07 | 5.07 | -3.61% | 53,867 |
| May 21, 2025 | 5.00 | 5.80 | 4.99 | 5.26 | 5.26 | 5.41% | 141,244 |
| May 20, 2025 | 5.15 | 5.35 | 4.81 | 4.99 | 4.99 | -4.04% | 121,203 |
| May 19, 2025 | 5.16 | 5.55 | 5.02 | 5.20 | 5.20 | -1.52% | 95,033 |
| May 16, 2025 | 5.38 | 5.55 | 5.05 | 5.28 | 5.28 | -3.83% | 83,793 |
| May 15, 2025 | 5.30 | 5.71 | 5.10 | 5.49 | 5.49 | 7.44% | 173,940 |
| May 14, 2025 | 5.17 | 5.42 | 4.71 | 5.11 | 5.11 | -0.97% | 429,886 |
| May 13, 2025 | 5.63 | 5.66 | 5.01 | 5.16 | 5.16 | -6.18% | 276,689 |
| May 12, 2025 | 5.85 | 5.99 | 5.37 | 5.50 | 5.50 | -5.98% | 337,172 |
| May 9, 2025 | 6.05 | 6.49 | 5.44 | 5.85 | 5.85 | -0.43% | 398,833 |
| May 8, 2025 | 6.23 | 6.28 | 5.80 | 5.88 | 5.88 | -4.94% | 309,952 |
| May 7, 2025 | 6.54 | 6.83 | 5.88 | 6.18 | 6.18 | -2.37% | 264,087 |
| May 6, 2025 | 6.93 | 6.93 | 5.76 | 6.33 | 6.33 | -7.66% | 523,656 |
| May 5, 2025 | 8.59 | 9.58 | 6.63 | 6.86 | 6.86 | -20.84% | 456,768 |
| May 2, 2025 | 8.30 | 9.11 | 8.21 | 8.66 | 8.66 | 5.61% | 149,806 |
| May 1, 2025 | 8.00 | 8.44 | 7.43 | 8.20 | 8.20 | 5.94% | 125,157 |
| Apr 30, 2025 | 7.23 | 8.03 | 7.05 | 7.74 | 7.74 | 9.63% | 169,858 |
| Apr 29, 2025 | 7.29 | 7.80 | 6.96 | 7.06 | 7.06 | -2.62% | 171,882 |
| 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 |