authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
7.03
+1.82 (34.93%)
At close: Dec 20, 2024, 4:00 PM
6.21
-0.82 (-11.66%)
After-hours: Dec 20, 2024, 5:11 PM EST
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.11 | 7.03 | 4.62 | 7.03 | 7.03 | 34.93% | 124,996 |
| Dec 19, 2024 | 5.82 | 5.83 | 4.85 | 5.21 | 5.21 | -10.94% | 27,600 |
| Dec 18, 2024 | 5.72 | 6.37 | 5.72 | 5.85 | 5.85 | 0.86% | 18,300 |
| Dec 17, 2024 | 6.00 | 6.13 | 5.50 | 5.80 | 5.80 | -3.97% | 58,038 |
| Dec 16, 2024 | 6.09 | 6.09 | 5.71 | 6.04 | 6.04 | -0.82% | 27,700 |
| Dec 13, 2024 | 5.72 | 6.14 | 5.70 | 6.09 | 6.09 | 6.10% | 68,101 |
| Dec 12, 2024 | 6.19 | 6.54 | 5.72 | 5.74 | 5.74 | -9.89% | 13,500 |
| Dec 11, 2024 | 6.34 | 6.75 | 6.17 | 6.37 | 6.37 | -1.09% | 19,600 |
| Dec 10, 2024 | 6.47 | 6.65 | 6.14 | 6.44 | 6.44 | 2.22% | 57,327 |
| Dec 9, 2024 | 6.97 | 6.97 | 6.03 | 6.30 | 6.30 | -3.37% | 40,622 |
| Dec 6, 2024 | 5.82 | 6.74 | 5.32 | 6.52 | 6.52 | 17.48% | 39,200 |
| Dec 5, 2024 | 5.63 | 5.92 | 5.50 | 5.55 | 5.55 | -1.25% | 24,447 |
| Dec 4, 2024 | 5.69 | 6.14 | 5.61 | 5.62 | 5.62 | -2.09% | 44,334 |
| Dec 3, 2024 | 5.67 | 6.02 | 5.62 | 5.74 | 5.74 | 0.17% | 41,000 |
| Dec 2, 2024 | 5.98 | 6.25 | 5.71 | 5.73 | 5.73 | -4.34% | 62,900 |
| Nov 29, 2024 | 6.03 | 6.03 | 5.98 | 5.99 | 5.99 | -0.66% | 15,700 |
| Nov 27, 2024 | 6.18 | 6.37 | 5.93 | 6.03 | 6.03 | -0.33% | 16,347 |
| Nov 26, 2024 | 6.25 | 6.86 | 5.90 | 6.05 | 6.05 | -2.10% | 73,326 |
| Nov 25, 2024 | 6.54 | 6.82 | 6.10 | 6.18 | 6.18 | -5.79% | 35,448 |
| Nov 22, 2024 | 6.99 | 7.00 | 6.52 | 6.56 | 6.56 | -2.67% | 30,323 |
| Nov 21, 2024 | 6.63 | 6.76 | 6.47 | 6.74 | 6.74 | 1.66% | 37,400 |
| Nov 20, 2024 | 6.50 | 7.00 | 6.46 | 6.63 | 6.63 | 2.63% | 25,843 |
| Nov 19, 2024 | 6.67 | 6.77 | 6.46 | 6.46 | 6.46 | -5.14% | 21,100 |
| Nov 18, 2024 | 6.84 | 6.94 | 6.48 | 6.81 | 6.81 | -1.02% | 47,300 |
| Nov 15, 2024 | 6.84 | 6.88 | 6.72 | 6.88 | 6.88 | 0.58% | 5,100 |
| Nov 14, 2024 | 6.85 | 6.99 | 6.65 | 6.84 | 6.84 | -2.84% | 23,300 |
| Nov 13, 2024 | 7.02 | 7.23 | 6.67 | 7.04 | 7.04 | 1.44% | 23,800 |
| Nov 12, 2024 | 7.03 | 7.33 | 6.90 | 6.94 | 6.94 | -3.74% | 36,500 |
| Nov 11, 2024 | 8.00 | 8.00 | 6.95 | 7.21 | 7.21 | -9.88% | 36,000 |
| Nov 8, 2024 | 7.40 | 8.21 | 7.02 | 8.00 | 8.00 | -1.23% | 43,414 |
| Nov 7, 2024 | 8.00 | 8.34 | 7.98 | 8.10 | 8.10 | - | 36,972 |
| Nov 6, 2024 | 8.36 | 8.44 | 7.90 | 8.10 | 8.10 | -0.25% | 20,600 |
| Nov 5, 2024 | 7.99 | 8.21 | 7.95 | 8.12 | 8.12 | 4.10% | 35,610 |
| Nov 4, 2024 | 7.50 | 7.99 | 7.10 | 7.80 | 7.80 | 0.39% | 61,435 |
| Nov 1, 2024 | 7.00 | 7.87 | 7.00 | 7.77 | 7.77 | 9.44% | 33,700 |
| Oct 31, 2024 | 7.47 | 7.49 | 6.65 | 7.10 | 7.10 | -4.05% | 41,502 |
| Oct 30, 2024 | 7.28 | 7.65 | 7.20 | 7.40 | 7.40 | -0.13% | 27,500 |
| Oct 29, 2024 | 6.89 | 7.41 | 6.89 | 7.41 | 7.41 | 6.47% | 8,946 |
| Oct 28, 2024 | 7.16 | 7.22 | 6.57 | 6.96 | 6.96 | 3.57% | 24,149 |
| Oct 25, 2024 | 6.83 | 6.90 | 6.67 | 6.72 | 6.72 | -1.90% | 15,441 |
| Oct 24, 2024 | 6.95 | 7.13 | 6.76 | 6.85 | 6.85 | -2.00% | 33,000 |
| Oct 23, 2024 | 7.50 | 7.60 | 6.90 | 6.99 | 6.99 | -7.91% | 22,500 |
| Oct 22, 2024 | 7.47 | 7.76 | 6.83 | 7.59 | 7.59 | 8.74% | 45,046 |
| Oct 21, 2024 | 7.10 | 7.11 | 6.61 | 6.98 | 6.98 | -0.29% | 14,200 |
| Oct 18, 2024 | 7.64 | 7.64 | 6.90 | 7.00 | 7.00 | -8.74% | 18,631 |
| Oct 17, 2024 | 7.92 | 7.92 | 7.35 | 7.67 | 7.67 | -1.03% | 39,800 |
| Oct 16, 2024 | 6.65 | 8.24 | 6.63 | 7.75 | 7.75 | 19.60% | 81,900 |
| Oct 15, 2024 | 6.79 | 6.97 | 6.47 | 6.48 | 6.48 | -4.57% | 19,200 |
| Oct 14, 2024 | 6.65 | 6.94 | 6.60 | 6.79 | 6.79 | 5.27% | 24,036 |
| Oct 11, 2024 | 6.35 | 6.65 | 6.35 | 6.45 | 6.45 | 4.03% | 10,100 |
| Oct 10, 2024 | 6.15 | 6.42 | 6.02 | 6.20 | 6.20 | 2.31% | 20,746 |
| Oct 9, 2024 | 6.51 | 6.63 | 6.06 | 6.06 | 6.06 | -8.60% | 20,111 |
| Oct 8, 2024 | 6.74 | 7.00 | 6.63 | 6.63 | 6.63 | -2.36% | 15,600 |
| Oct 7, 2024 | 6.85 | 6.89 | 6.53 | 6.79 | 6.79 | -3.00% | 19,200 |
| Oct 4, 2024 | 6.81 | 7.11 | 6.81 | 7.00 | 7.00 | 2.49% | 17,912 |
| Oct 3, 2024 | 6.21 | 7.30 | 6.21 | 6.83 | 6.83 | 9.98% | 72,300 |
| Oct 2, 2024 | 5.74 | 6.21 | 5.36 | 6.21 | 6.21 | 3.85% | 14,100 |
| Oct 1, 2024 | 6.91 | 6.91 | 5.68 | 5.98 | 5.98 | -4.93% | 29,225 |
| Sep 30, 2024 | 6.47 | 6.47 | 5.65 | 6.29 | 6.29 | -1.56% | 52,443 |
| Sep 27, 2024 | 7.00 | 7.22 | 6.35 | 6.39 | 6.39 | -9.87% | 41,133 |
| Sep 26, 2024 | 6.90 | 7.09 | 6.75 | 7.09 | 7.09 | 2.60% | 17,000 |
| Sep 25, 2024 | 6.81 | 7.06 | 6.62 | 6.91 | 6.91 | 1.62% | 11,302 |
| Sep 24, 2024 | 7.48 | 7.83 | 6.74 | 6.80 | 6.80 | -10.64% | 15,604 |
| Sep 23, 2024 | 7.88 | 7.88 | 7.58 | 7.61 | 7.61 | 0.26% | 6,711 |
| Sep 20, 2024 | 7.85 | 7.85 | 7.36 | 7.59 | 7.59 | 0.80% | 72,218 |
| Sep 19, 2024 | 7.86 | 8.37 | 7.53 | 7.53 | 7.53 | 0.40% | 12,404 |
| Sep 18, 2024 | 8.28 | 8.38 | 7.50 | 7.50 | 7.50 | -6.02% | 26,657 |
| Sep 17, 2024 | 8.07 | 8.25 | 7.93 | 7.98 | 7.98 | -1.48% | 18,909 |
| Sep 16, 2024 | 8.20 | 9.06 | 7.88 | 8.10 | 8.10 | -0.86% | 46,600 |
| Sep 13, 2024 | 7.82 | 8.23 | 7.82 | 8.17 | 8.17 | 2.77% | 13,513 |
| Sep 12, 2024 | 7.94 | 8.25 | 7.92 | 7.95 | 7.95 | -3.17% | 19,698 |
| Sep 11, 2024 | 8.05 | 8.21 | 7.75 | 8.21 | 8.21 | 3.27% | 16,900 |
| Sep 10, 2024 | 7.94 | 8.20 | 7.77 | 7.95 | 7.95 | -0.50% | 16,300 |
| Sep 9, 2024 | 7.70 | 8.09 | 7.70 | 7.99 | 7.99 | 3.23% | 4,000 |
| Sep 6, 2024 | 7.85 | 7.93 | 7.57 | 7.74 | 7.74 | -0.26% | 5,000 |
| Sep 5, 2024 | 8.31 | 8.31 | 7.76 | 7.76 | 7.76 | -0.89% | 10,327 |
| Sep 4, 2024 | 7.90 | 8.22 | 7.80 | 7.83 | 7.83 | -2.12% | 12,700 |
| Sep 3, 2024 | 8.54 | 8.58 | 7.82 | 8.00 | 8.00 | -5.66% | 7,100 |
| Aug 30, 2024 | 8.39 | 8.55 | 8.10 | 8.48 | 8.48 | 4.56% | 5,901 |
| Aug 29, 2024 | 8.17 | 8.54 | 8.01 | 8.11 | 8.11 | 1.50% | 3,792 |
| Aug 28, 2024 | 8.15 | 8.15 | 7.76 | 7.99 | 7.99 | -1.96% | 3,335 |
| Aug 27, 2024 | 8.60 | 8.60 | 8.12 | 8.15 | 8.15 | -5.89% | 12,300 |
| Aug 26, 2024 | 8.08 | 8.66 | 7.93 | 8.66 | 8.66 | 6.91% | 12,745 |
| Aug 23, 2024 | 7.82 | 8.35 | 7.15 | 8.10 | 8.10 | 2.14% | 49,918 |
| Aug 22, 2024 | 8.32 | 8.34 | 7.80 | 7.93 | 7.93 | -4.34% | 23,244 |
| Aug 21, 2024 | 8.48 | 8.53 | 8.25 | 8.29 | 8.29 | 1.34% | 1,608 |
| Aug 20, 2024 | 8.65 | 9.41 | 8.12 | 8.18 | 8.18 | -3.76% | 24,523 |
| Aug 19, 2024 | 9.18 | 9.35 | 8.50 | 8.50 | 8.50 | -9.19% | 14,300 |
| Aug 16, 2024 | 9.54 | 10.21 | 9.36 | 9.36 | 9.36 | -1.47% | 41,400 |
| Aug 15, 2024 | 9.71 | 10.10 | 8.95 | 9.50 | 9.50 | - | 105,215 |
| Aug 14, 2024 | 8.50 | 9.74 | 8.33 | 9.50 | 9.50 | 9.57% | 84,115 |
| Aug 13, 2024 | 8.20 | 8.67 | 8.20 | 8.67 | 8.67 | 5.35% | 5,426 |
| Aug 12, 2024 | 8.00 | 8.49 | 8.00 | 8.23 | 8.23 | 2.24% | 10,000 |
| Aug 9, 2024 | 7.90 | 9.45 | 7.90 | 8.05 | 8.05 | -2.42% | 24,826 |
| Aug 8, 2024 | 7.90 | 8.50 | 7.90 | 8.25 | 8.25 | 4.83% | 38,500 |
| Aug 7, 2024 | 8.58 | 8.58 | 7.87 | 7.87 | 7.87 | -5.52% | 12,600 |
| Aug 6, 2024 | 8.25 | 8.79 | 8.06 | 8.33 | 8.33 | 0.97% | 7,700 |
| Aug 5, 2024 | 8.23 | 8.76 | 8.05 | 8.25 | 8.25 | -3.40% | 13,722 |
| Aug 2, 2024 | 8.93 | 9.24 | 8.54 | 8.54 | 8.54 | -7.48% | 4,129 |
| Aug 1, 2024 | 9.72 | 9.89 | 8.95 | 9.23 | 9.23 | -1.91% | 9,112 |