authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.170
-0.140 (-10.69%)
At close: May 15, 2026, 4:00 PM EDT
1.199
+0.029 (2.48%)
After-hours: May 15, 2026, 7:57 PM EDT
authID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.10 | 1.19 | 1.09 | 1.18 | 1.18 | 10.28% | 150,128 |
| Apr 14, 2026 | 1.05 | 1.12 | 1.03 | 1.07 | 1.07 | 3.88% | 163,140 |
| 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% | 253,872 |
| Apr 9, 2026 | 1.10 | 1.11 | 0.97 | 0.97 | 0.97 | -12.28% | 456,712 |
| Apr 8, 2026 | 1.21 | 1.23 | 1.11 | 1.11 | 1.11 | -2.63% | 262,144 |
| Apr 7, 2026 | 1.23 | 1.25 | 1.11 | 1.14 | 1.14 | -7.32% | 196,010 |
| Apr 6, 2026 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 127,915 |
| Apr 2, 2026 | 1.16 | 1.23 | 1.05 | 1.20 | 1.20 | 5.26% | 174,680 |
| Apr 1, 2026 | 1.26 | 1.27 | 1.13 | 1.14 | 1.14 | -12.31% | 356,617 |
| Mar 31, 2026 | 1.25 | 1.35 | 1.24 | 1.30 | 1.30 | 4.84% | 329,730 |
| Mar 30, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | 1.64% | 213,830 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 263,774 |
| Mar 26, 2026 | 1.33 | 1.37 | 1.26 | 1.26 | 1.26 | -5.97% | 171,292 |
| Mar 25, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | - | 63,037 |
| Mar 24, 2026 | 1.43 | 1.44 | 1.32 | 1.34 | 1.34 | -8.84% | 290,090 |
| Mar 23, 2026 | 1.40 | 1.48 | 1.34 | 1.47 | 1.47 | 8.09% | 327,666 |
| Mar 20, 2026 | 1.40 | 1.43 | 1.34 | 1.36 | 1.36 | -3.55% | 183,998 |
| Mar 19, 2026 | 1.45 | 1.51 | 1.39 | 1.41 | 1.41 | -2.08% | 202,459 |
| Mar 18, 2026 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -0.69% | 110,747 |
| Mar 17, 2026 | 1.45 | 1.52 | 1.41 | 1.45 | 1.45 | -3.33% | 403,962 |
| Mar 16, 2026 | 1.52 | 1.61 | 1.46 | 1.50 | 1.50 | -1.32% | 219,615 |
| Mar 13, 2026 | 1.65 | 1.65 | 1.50 | 1.52 | 1.52 | -6.17% | 178,901 |
| Mar 12, 2026 | 1.63 | 1.68 | 1.58 | 1.62 | 1.62 | -0.61% | 233,518 |
| Mar 11, 2026 | 1.47 | 1.65 | 1.46 | 1.63 | 1.63 | 10.14% | 480,200 |
| Mar 10, 2026 | 1.60 | 1.60 | 1.47 | 1.48 | 1.48 | -4.52% | 129,409 |
| Mar 9, 2026 | 1.54 | 1.64 | 1.50 | 1.55 | 1.55 | 0.65% | 222,550 |
| Mar 6, 2026 | 1.56 | 1.56 | 1.47 | 1.54 | 1.54 | -1.91% | 492,682 |