authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.210
-0.160 (-11.68%)
At close: Apr 23, 2026, 4:00 PM EDT
1.194
-0.016 (-1.29%)
After-hours: Apr 23, 2026, 7:34 PM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.37 | 1.37 | 1.18 | 1.21 | 1.21 | -11.68% | 111,567 |
| Apr 22, 2026 | 1.29 | 1.44 | 1.25 | 1.37 | 1.37 | 7.87% | 287,806 |
| Apr 21, 2026 | 1.21 | 1.28 | 1.18 | 1.27 | 1.27 | 7.63% | 139,584 |
| Apr 20, 2026 | 1.16 | 1.23 | 1.15 | 1.18 | 1.18 | 1.72% | 104,724 |
| Apr 17, 2026 | 1.17 | 1.20 | 1.13 | 1.16 | 1.16 | 1.75% | 125,049 |
| Apr 16, 2026 | 1.19 | 1.25 | 1.12 | 1.14 | 1.14 | -3.39% | 163,861 |
| Apr 15, 2026 | 1.10 | 1.19 | 1.09 | 1.18 | 1.18 | 10.28% | 148,128 |
| Apr 14, 2026 | 1.05 | 1.12 | 1.03 | 1.07 | 1.07 | 3.88% | 163,085 |
| Apr 13, 2026 | 1.00 | 1.06 | 0.98 | 1.03 | 1.03 | - | 161,470 |
| Apr 10, 2026 | 1.00 | 1.06 | 0.93 | 1.03 | 1.03 | 5.78% | 253,635 |
| Apr 9, 2026 | 1.10 | 1.11 | 0.97 | 0.97 | 0.97 | -12.28% | 454,114 |
| Apr 8, 2026 | 1.21 | 1.23 | 1.11 | 1.11 | 1.11 | -2.63% | 261,903 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.11 | 1.14 | 1.14 | -7.32% | 192,577 |
| Apr 6, 2026 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 127,878 |
| Apr 2, 2026 | 1.16 | 1.23 | 1.05 | 1.20 | 1.20 | 5.26% | 174,531 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.13 | 1.14 | 1.14 | -12.31% | 355,039 |
| Mar 31, 2026 | 1.25 | 1.35 | 1.24 | 1.30 | 1.30 | 4.84% | 301,242 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 213,383 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 263,773 |
| Mar 26, 2026 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 170,343 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | - | 62,762 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.32 | 1.34 | 1.34 | -8.84% | 290,006 |
| Mar 23, 2026 | 1.40 | 1.48 | 1.34 | 1.47 | 1.47 | 8.09% | 327,661 |
| Mar 20, 2026 | 1.40 | 1.43 | 1.34 | 1.36 | 1.36 | -3.55% | 176,593 |
| Mar 19, 2026 | 1.45 | 1.51 | 1.39 | 1.41 | 1.41 | -2.08% | 201,764 |
| Mar 18, 2026 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -0.69% | 107,777 |
| Mar 17, 2026 | 1.45 | 1.52 | 1.41 | 1.45 | 1.45 | -3.33% | 403,240 |
| Mar 16, 2026 | 1.52 | 1.61 | 1.46 | 1.50 | 1.50 | -1.32% | 217,078 |
| 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 |