authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.100
+0.010 (0.92%)
At close: Jun 26, 2026, 4:00 PM EDT
1.067
-0.033 (-2.96%)
After-hours: Jun 26, 2026, 7:56 PM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.08 | 1.13 | 1.04 | 1.10 | 1.10 | 0.92% | 119,134 |
| Jun 25, 2026 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | 6.86% | 111,067 |
| Jun 24, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 72,462 |
| Jun 23, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 90,898 |
| Jun 22, 2026 | 1.12 | 1.18 | 1.05 | 1.06 | 1.06 | -3.64% | 154,729 |
| Jun 18, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 169,234 |
| Jun 17, 2026 | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -1.74% | 62,773 |
| Jun 16, 2026 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 57,341 |
| Jun 15, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 78,876 |
| Jun 12, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 57,393 |
| Jun 11, 2026 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -5.56% | 78,682 |
| Jun 10, 2026 | 1.19 | 1.29 | 1.15 | 1.26 | 1.26 | 8.62% | 107,221 |
| Jun 9, 2026 | 1.16 | 1.28 | 1.11 | 1.16 | 1.16 | 0.87% | 68,661 |
| Jun 8, 2026 | 1.26 | 1.28 | 1.15 | 1.15 | 1.15 | -8.00% | 89,875 |
| Jun 5, 2026 | 1.30 | 1.33 | 1.20 | 1.25 | 1.25 | -3.85% | 171,279 |
| Jun 4, 2026 | 1.16 | 1.37 | 1.16 | 1.30 | 1.30 | 8.33% | 194,825 |
| Jun 3, 2026 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.76% | 83,771 |
| Jun 2, 2026 | 1.28 | 1.35 | 1.25 | 1.26 | 1.26 | -1.56% | 74,877 |
| Jun 1, 2026 | 1.26 | 1.38 | 1.26 | 1.28 | 1.28 | - | 282,527 |
| May 29, 2026 | 1.26 | 1.35 | 1.25 | 1.28 | 1.28 | 2.40% | 203,773 |
| May 28, 2026 | 1.22 | 1.27 | 1.16 | 1.25 | 1.25 | 0.81% | 154,301 |
| May 27, 2026 | 1.12 | 1.28 | 1.12 | 1.24 | 1.24 | 9.73% | 172,852 |
| May 26, 2026 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 88,703 |
| May 22, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -1.68% | 84,526 |
| May 21, 2026 | 1.13 | 1.22 | 1.11 | 1.19 | 1.19 | 6.25% | 177,840 |
| May 20, 2026 | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | 1.82% | 82,187 |
| May 19, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -7.56% | 80,285 |
| May 18, 2026 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | 1.71% | 185,455 |
| May 15, 2026 | 1.26 | 1.29 | 1.16 | 1.17 | 1.17 | -10.69% | 104,160 |
| May 14, 2026 | 1.23 | 1.34 | 1.19 | 1.31 | 1.31 | 10.08% | 174,609 |
| May 13, 2026 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | 3.48% | 141,186 |
| May 12, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 125,886 |
| May 11, 2026 | 1.27 | 1.28 | 1.17 | 1.20 | 1.20 | -6.98% | 207,447 |
| May 8, 2026 | 1.26 | 1.30 | 1.15 | 1.29 | 1.29 | 4.03% | 185,227 |
| May 7, 2026 | 1.20 | 1.35 | 1.16 | 1.24 | 1.24 | 2.48% | 299,224 |
| May 6, 2026 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -3.97% | 206,954 |
| May 5, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -3.82% | 168,010 |
| May 4, 2026 | 1.21 | 1.45 | 1.18 | 1.31 | 1.31 | 11.97% | 449,793 |
| May 1, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -4.10% | 146,458 |
| Apr 30, 2026 | 1.16 | 1.23 | 1.13 | 1.22 | 1.22 | 6.09% | 67,575 |
| Apr 29, 2026 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | -0.86% | 93,369 |
| Apr 28, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | -5.69% | 128,347 |
| Apr 27, 2026 | 1.22 | 1.31 | 1.16 | 1.23 | 1.23 | -0.81% | 208,827 |
| Apr 24, 2026 | 1.24 | 1.26 | 1.17 | 1.24 | 1.24 | 2.48% | 118,911 |
| Apr 23, 2026 | 1.37 | 1.37 | 1.18 | 1.21 | 1.21 | -11.68% | 113,388 |
| Apr 22, 2026 | 1.29 | 1.44 | 1.25 | 1.37 | 1.37 | 7.87% | 296,988 |
| Apr 21, 2026 | 1.21 | 1.28 | 1.18 | 1.27 | 1.27 | 7.63% | 142,038 |
| 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% | 125,184 |
| Apr 16, 2026 | 1.19 | 1.25 | 1.12 | 1.14 | 1.14 | -3.39% | 165,032 |