authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
5.51
-0.60 (-9.82%)
At close: Feb 21, 2025, 4:00 PM
5.78
+0.27 (4.90%)
After-hours: Feb 21, 2025, 5:38 PM EST
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.16 | 6.18 | 5.50 | 5.51 | 5.51 | -9.82% | 69,962 |
| Feb 20, 2025 | 6.05 | 6.13 | 5.58 | 6.11 | 6.11 | -0.52% | 10,398 |
| Feb 19, 2025 | 6.53 | 6.69 | 5.87 | 6.14 | 6.14 | -6.94% | 23,601 |
| Feb 18, 2025 | 6.79 | 6.85 | 6.41 | 6.60 | 6.60 | -3.51% | 11,537 |
| Feb 14, 2025 | 6.89 | 7.02 | 6.64 | 6.84 | 6.84 | 1.33% | 16,897 |
| Feb 13, 2025 | 6.61 | 7.18 | 6.58 | 6.75 | 6.75 | 1.50% | 21,622 |
| Feb 12, 2025 | 6.81 | 7.19 | 6.51 | 6.65 | 6.65 | -4.32% | 25,349 |
| Feb 11, 2025 | 6.84 | 7.49 | 6.49 | 6.95 | 6.95 | - | 78,274 |
| Feb 10, 2025 | 7.00 | 7.10 | 6.62 | 6.95 | 6.95 | -1.42% | 53,964 |
| Feb 7, 2025 | 6.37 | 7.32 | 6.37 | 7.05 | 7.05 | 4.12% | 56,113 |
| Feb 6, 2025 | 6.85 | 6.90 | 6.34 | 6.77 | 6.77 | -0.57% | 20,011 |
| Feb 5, 2025 | 6.67 | 7.26 | 6.67 | 6.81 | 6.81 | -1.87% | 11,972 |
| Feb 4, 2025 | 6.70 | 7.15 | 6.70 | 6.94 | 6.94 | 3.27% | 3,381 |
| Feb 3, 2025 | 6.89 | 7.00 | 6.42 | 6.72 | 6.72 | -4.14% | 11,344 |
| Jan 31, 2025 | 6.82 | 7.26 | 6.45 | 7.01 | 7.01 | -3.31% | 31,686 |
| Jan 30, 2025 | 6.25 | 7.45 | 6.24 | 7.25 | 7.25 | 15.08% | 22,881 |
| Jan 29, 2025 | 6.47 | 6.62 | 6.30 | 6.30 | 6.30 | -0.79% | 21,641 |
| Jan 28, 2025 | 5.90 | 6.35 | 5.88 | 6.35 | 6.35 | 2.92% | 12,687 |
| Jan 27, 2025 | 6.23 | 6.27 | 5.81 | 6.17 | 6.17 | -1.75% | 9,391 |
| Jan 24, 2025 | 6.24 | 6.45 | 6.11 | 6.28 | 6.28 | 1.45% | 10,001 |
| Jan 23, 2025 | 5.89 | 6.19 | 5.81 | 6.19 | 6.19 | 4.56% | 81,464 |
| Jan 22, 2025 | 6.29 | 6.40 | 5.90 | 5.92 | 5.92 | -7.36% | 17,041 |
| Jan 21, 2025 | 5.84 | 6.39 | 5.83 | 6.39 | 6.39 | 8.86% | 15,099 |
| Jan 17, 2025 | 5.95 | 6.08 | 5.81 | 5.87 | 5.87 | -1.34% | 8,221 |
| Jan 16, 2025 | 5.69 | 5.95 | 5.54 | 5.95 | 5.95 | 7.21% | 23,762 |
| Jan 15, 2025 | 5.66 | 5.98 | 5.51 | 5.55 | 5.55 | 1.28% | 15,857 |
| Jan 14, 2025 | 5.62 | 5.83 | 5.47 | 5.48 | 5.48 | -0.54% | 12,119 |
| Jan 13, 2025 | 5.77 | 5.77 | 5.26 | 5.51 | 5.51 | -4.34% | 40,929 |
| Jan 10, 2025 | 5.62 | 6.24 | 5.62 | 5.76 | 5.76 | 0.70% | 16,334 |
| Jan 8, 2025 | 5.75 | 5.89 | 5.71 | 5.72 | 5.72 | -4.03% | 17,748 |
| Jan 7, 2025 | 6.05 | 6.25 | 5.96 | 5.96 | 5.96 | -2.77% | 36,589 |
| Jan 6, 2025 | 6.15 | 6.25 | 5.97 | 6.13 | 6.13 | -1.76% | 27,338 |
| Jan 3, 2025 | 5.92 | 6.25 | 5.73 | 6.24 | 6.24 | 10.25% | 11,506 |
| Jan 2, 2025 | 6.00 | 6.12 | 5.66 | 5.66 | 5.66 | -5.98% | 20,512 |
| Dec 31, 2024 | 6.29 | 6.40 | 6.00 | 6.02 | 6.02 | -5.79% | 18,004 |
| Dec 30, 2024 | 6.01 | 6.40 | 6.01 | 6.39 | 6.39 | 5.79% | 35,129 |
| Dec 27, 2024 | 6.02 | 6.35 | 6.02 | 6.04 | 6.04 | -4.13% | 17,390 |
| Dec 26, 2024 | 6.32 | 6.32 | 6.13 | 6.30 | 6.30 | 1.78% | 11,783 |
| Dec 24, 2024 | 6.35 | 6.51 | 6.15 | 6.19 | 6.19 | -3.28% | 27,545 |
| Dec 23, 2024 | 6.35 | 6.43 | 5.95 | 6.40 | 6.40 | -8.96% | 44,456 |
| Dec 20, 2024 | 5.11 | 7.03 | 4.62 | 7.03 | 7.03 | 34.93% | 133,668 |
| Dec 19, 2024 | 5.82 | 5.83 | 4.85 | 5.21 | 5.21 | -10.94% | 27,558 |
| Dec 18, 2024 | 5.72 | 6.37 | 5.72 | 5.85 | 5.85 | 0.86% | 18,271 |
| 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% | 27,670 |
| 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% | 13,476 |
| Dec 11, 2024 | 6.34 | 6.75 | 6.17 | 6.37 | 6.37 | -1.09% | 19,571 |
| 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 | -3.42% | 40,622 |
| Dec 6, 2024 | 5.82 | 6.74 | 5.32 | 6.52 | 6.52 | 17.53% | 39,199 |
| 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% | 40,991 |
| Dec 2, 2024 | 5.98 | 6.25 | 5.71 | 5.73 | 5.73 | -4.34% | 62,861 |
| Nov 29, 2024 | 6.03 | 6.03 | 5.98 | 5.99 | 5.99 | -0.66% | 15,654 |
| 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% | 37,395 |
| 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% | 21,073 |
| Nov 18, 2024 | 6.84 | 6.94 | 6.48 | 6.81 | 6.81 | -1.02% | 47,276 |
| Nov 15, 2024 | 6.84 | 6.88 | 6.72 | 6.88 | 6.88 | 0.58% | 5,099 |
| Nov 14, 2024 | 6.85 | 6.99 | 6.65 | 6.84 | 6.84 | -2.84% | 23,252 |
| Nov 13, 2024 | 7.02 | 7.23 | 6.67 | 7.04 | 7.04 | 1.44% | 23,780 |
| Nov 12, 2024 | 7.03 | 7.33 | 6.90 | 6.94 | 6.94 | -3.74% | 36,483 |
| Nov 11, 2024 | 8.00 | 8.00 | 6.95 | 7.21 | 7.21 | -9.88% | 35,964 |
| 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% | 20,570 |
| 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% | 33,677 |
| Oct 31, 2024 | 7.47 | 7.49 | 6.65 | 7.10 | 7.10 | -4.05% | 41,502 |
| Oct 30, 2024 | 7.29 | 7.65 | 7.20 | 7.40 | 7.40 | -0.13% | 27,475 |
| 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% | 32,998 |
| Oct 23, 2024 | 7.50 | 7.60 | 6.90 | 6.99 | 6.99 | -7.91% | 22,481 |
| 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% | 14,170 |
| 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% | 39,770 |
| Oct 16, 2024 | 6.65 | 8.24 | 6.63 | 7.75 | 7.75 | 19.60% | 81,877 |
| Oct 15, 2024 | 6.79 | 6.97 | 6.47 | 6.48 | 6.48 | -4.57% | 19,162 |
| 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% | 10,068 |
| 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% | 15,583 |
| Oct 7, 2024 | 6.85 | 6.89 | 6.53 | 6.79 | 6.79 | -3.00% | 19,171 |
| 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 | 10.04% | 72,299 |
| Oct 2, 2024 | 5.74 | 6.21 | 5.36 | 6.21 | 6.21 | 3.80% | 14,090 |
| 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 |