authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
2.670
-0.150 (-5.32%)
Oct 27, 2025, 4:00 PM EDT - Market closed

authID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.862.872.572.672.67-5.32%34,758
Oct 24, 20252.552.972.512.822.8212.80%123,737
Oct 23, 20252.432.592.402.502.502.88%22,095
Oct 22, 20252.532.532.362.432.43-2.41%49,477
Oct 21, 20252.562.582.412.492.49-1.58%72,072
Oct 20, 20252.432.552.422.532.536.30%57,804
Oct 17, 20252.472.542.332.382.38-4.03%59,267
Oct 16, 20252.652.652.442.482.48-6.77%102,617
Oct 15, 20252.742.862.292.662.66-1.85%261,994
Oct 14, 20252.612.852.552.712.712.26%70,271
Oct 13, 20252.602.772.582.652.652.32%96,636
Oct 10, 20252.742.752.582.592.59-5.13%36,084
Oct 9, 20252.652.772.622.732.733.41%58,116
Oct 8, 20252.812.862.512.642.64-6.05%151,745
Oct 7, 20252.892.922.612.812.81-1.75%95,483
Oct 6, 20252.883.002.812.862.860.35%102,783
Oct 3, 20252.993.002.702.852.85-4.04%278,892
Oct 2, 20252.933.092.852.972.97-0.67%89,525
Oct 1, 20253.283.282.822.992.99-6.27%121,842
Sep 30, 20253.353.373.003.193.19-5.34%144,260
Sep 29, 20253.583.743.203.373.376.31%339,079
Sep 26, 20252.833.512.703.173.1717.41%1,212,829
Sep 25, 20252.532.702.452.702.709.31%165,104
Sep 24, 20252.712.712.202.472.47-8.18%223,701
Sep 23, 20252.963.112.552.692.69-2.18%104,991
Sep 22, 20253.103.102.652.752.75-11.58%124,509
Sep 19, 20253.083.203.003.113.110.97%68,463
Sep 18, 20252.973.182.903.083.084.58%45,817
Sep 17, 20252.993.102.832.952.95-0.17%36,808
Sep 16, 20253.053.142.852.952.95-5.14%36,189
Sep 15, 20252.883.122.743.113.1112.48%99,902
Sep 12, 20253.253.252.762.772.77-12.22%71,248
Sep 11, 20253.553.763.113.153.15-11.02%182,332
Sep 10, 20253.513.833.383.543.54-1.12%77,358
Sep 9, 20253.553.933.413.583.581.42%35,271
Sep 8, 20253.653.893.503.533.53-5.11%44,437
Sep 5, 20253.903.903.673.723.72-4.62%20,448
Sep 4, 20254.094.333.883.903.90-4.65%29,153
Sep 3, 20254.064.594.064.094.09-4.22%18,893
Sep 2, 20254.364.444.174.274.27-4.26%26,170
Aug 29, 20254.444.594.444.464.46-1.22%3,359
Aug 28, 20254.564.574.364.524.522.15%5,264
Aug 27, 20254.324.584.324.424.420.91%8,110
Aug 26, 20254.254.514.214.384.381.74%20,720
Aug 25, 20254.424.584.174.314.31-2.60%19,469
Aug 22, 20254.144.554.064.424.429.41%51,970
Aug 21, 20253.994.103.974.044.04-1.22%7,842
Aug 20, 20253.914.183.814.094.094.87%22,825
Aug 19, 20254.034.253.653.903.90-3.70%198,049
Aug 18, 20254.594.644.054.054.05-9.60%87,395