authID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.26	0.27	0.24	0.25	0.25	-6.33%	248,097
Oct 30, 2026	0.27	0.27	0.25	0.26	0.26	-3.72%	115,831
Oct 29, 2026	0.26	0.29	0.26	0.27	0.27	-6.80%	452,076
Oct 28, 2026	0.25	0.34	0.22	0.29	0.29	18.64%	10,093,982
Oct 27, 2026	0.31	0.33	0.23	0.25	0.25	-23.84%	1,685,657
Oct 26, 2026	0.32	0.34	0.26	0.33	0.33	1.40%	4,935,681
Oct 23, 2026	0.31	0.35	0.29	0.32	0.32	-8.55%	15,021,508
Oct 22, 2026	0.32	0.35	0.30	0.35	0.35	12.32%	805,079
Oct 21, 2026	0.30	0.32	0.30	0.31	0.31	1.30%	60,550
Oct 20, 2026	0.30	0.33	0.30	0.31	0.31	-0.39%	35,632
Oct 19, 2026	0.31	0.33	0.30	0.31	0.31	-2.88%	56,943
Oct 16, 2026	0.35	0.35	0.31	0.32	0.32	-0.28%	54,440
Oct 15, 2026	0.33	0.33	0.31	0.32	0.32	-0.37%	44,510
Oct 14, 2026	0.32	0.32	0.31	0.32	0.32	-0.93%	86,211
Oct 13, 2026	0.31	0.33	0.30	0.32	0.32	0.47%	266,692
Oct 12, 2026	0.35	0.36	0.31	0.32	0.32	-7.75%	196,451
Oct 9, 2026	0.34	0.36	0.34	0.35	0.35	2.82%	130,336
Oct 8, 2026	0.35	0.37	0.33	0.34	0.34	-6.46%	198,678
Oct 7, 2026	0.38	0.41	0.36	0.36	0.36	-6.12%	290,449
Oct 6, 2026	0.49	0.54	0.32	0.39	0.39	-22.87%	1,507,719
Oct 5, 2026	0.44	0.60	0.39	0.50	0.50	14.38%	4,073,573
Oct 2, 2026	0.39	0.45	0.37	0.44	0.44	16.26%	9,173,305
Oct 1, 2026	0.38	0.42	0.37	0.38	0.38	-0.76%	229,861
Sep 30, 2026	0.36	0.40	0.36	0.38	0.38	4.28%	164,086
Sep 29, 2026	0.39	0.39	0.36	0.36	0.36	-1.59%	193,650
Sep 28, 2026	0.47	0.47	0.37	0.37	0.37	-20.09%	292,393
Sep 25, 2026	0.40	0.48	0.40	0.46	0.46	11.70%	488,777
Sep 24, 2026	0.41	0.43	0.41	0.42	0.42	1.24%	33,332
Sep 23, 2026	0.42	0.42	0.39	0.41	0.41	0.05%	200,604
Sep 22, 2026	0.44	0.46	0.38	0.41	0.41	-9.57%	376,286
Sep 21, 2026	0.46	0.47	0.43	0.45	0.45	3.05%	117,379
Sep 18, 2026	0.47	0.48	0.43	0.44	0.44	-9.73%	114,936
Sep 17, 2026	0.46	0.49	0.45	0.49	0.49	5.98%	70,740
Sep 16, 2026	0.46	0.50	0.44	0.46	0.46	-2.15%	125,175
Sep 15, 2026	0.49	0.50	0.45	0.47	0.47	-5.30%	229,699
Sep 14, 2026	0.40	0.51	0.38	0.50	0.50	22.94%	403,982
Sep 11, 2026	0.35	0.41	0.35	0.40	0.40	12.51%	209,483
Sep 10, 2026	0.38	0.39	0.35	0.36	0.36	-5.58%	297,591
Sep 9, 2026	0.42	0.42	0.37	0.38	0.38	-10.29%	262,921
Sep 8, 2026	0.42	0.42	0.39	0.42	0.42	4.72%	134,892
Sep 4, 2026	0.41	0.42	0.38	0.40	0.40	1.13%	192,184
Sep 3, 2026	0.41	0.43	0.38	0.40	0.40	-2.44%	638,472
Sep 2, 2026	0.45	0.47	0.41	0.41	0.41	-9.27%	266,973
Sep 1, 2026	0.42	0.46	0.39	0.45	0.45	0.31%	403,979
Aug 31, 2026	0.58	0.58	0.41	0.45	0.45	-8.51%	7,303,870
Aug 28, 2026	0.49	0.55	0.48	0.49	0.49	-1.97%	96,980
Aug 27, 2026	0.47	0.58	0.46	0.50	0.50	6.65%	418,729
Aug 26, 2026	0.46	0.51	0.46	0.47	0.47	0.19%	123,126
Aug 25, 2026	0.45	0.50	0.45	0.47	0.47	2.66%	81,057
Aug 24, 2026	0.50	0.50	0.45	0.46	0.46	-2.57%	92,542