authID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.47	0.48	0.43	0.44	0.44	-9.73%	114,735
Sep 17, 2026	0.46	0.49	0.45	0.49	0.49	5.98%	69,370
Sep 16, 2026	0.46	0.50	0.44	0.46	0.46	-2.15%	124,956
Sep 15, 2026	0.49	0.50	0.45	0.47	0.47	-5.30%	226,583
Sep 14, 2026	0.40	0.51	0.38	0.50	0.50	22.94%	387,237
Sep 11, 2026	0.35	0.41	0.35	0.40	0.40	12.51%	202,979
Sep 10, 2026	0.38	0.39	0.35	0.36	0.36	-5.58%	297,477
Sep 9, 2026	0.42	0.42	0.37	0.38	0.38	-10.29%	261,171
Sep 8, 2026	0.42	0.42	0.39	0.42	0.42	4.72%	133,888
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
Aug 21, 2026	0.49	0.56	0.46	0.47	0.47	-3.57%	336,767
Aug 20, 2026	0.42	0.50	0.41	0.49	0.49	16.05%	415,514
Aug 19, 2026	0.42	0.46	0.40	0.42	0.42	5.08%	304,281
Aug 18, 2026	0.40	0.43	0.34	0.40	0.40	-0.08%	477,554
Aug 17, 2026	0.51	0.55	0.40	0.40	0.40	-24.23%	628,266
Aug 14, 2026	0.46	0.57	0.46	0.53	0.53	11.58%	253,442
Aug 13, 2026	0.47	0.53	0.46	0.47	0.47	-6.35%	467,749
Aug 12, 2026	0.57	0.60	0.51	0.51	0.51	-11.52%	287,231
Aug 11, 2026	0.62	0.64	0.54	0.57	0.57	-7.61%	537,864
Aug 10, 2026	0.65	0.65	0.61	0.62	0.62	-2.20%	162,524
Aug 7, 2026	0.63	0.72	0.63	0.63	0.63	-10.87%	160,801
Aug 6, 2026	0.73	0.74	0.70	0.71	0.71	-2.73%	55,464
Aug 5, 2026	0.79	0.80	0.73	0.73	0.73	-7.32%	72,610
Aug 4, 2026	0.72	0.80	0.70	0.79	0.79	10.31%	141,581
Aug 3, 2026	0.75	0.78	0.71	0.71	0.71	-1.66%	117,613
Jul 31, 2026	0.70	0.73	0.66	0.73	0.73	10.23%	93,601
Jul 30, 2026	0.61	0.70	0.61	0.66	0.66	10.76%	137,104
Jul 29, 2026	0.72	0.75	0.55	0.59	0.59	-13.99%	653,935
Jul 28, 2026	0.82	0.89	0.68	0.69	0.69	-13.30%	414,398
Jul 27, 2026	0.82	0.85	0.76	0.80	0.80	6.40%	114,092
Jul 24, 2026	0.78	0.84	0.72	0.75	0.75	-0.43%	166,623
Jul 23, 2026	0.86	0.87	0.75	0.75	0.75	-8.59%	182,212
Jul 22, 2026	0.81	0.88	0.78	0.82	0.82	0.64%	127,839
Jul 21, 2026	0.87	0.90	0.81	0.82	0.82	-6.07%	183,552
Jul 20, 2026	0.92	0.92	0.76	0.87	0.87	-3.11%	265,681
Jul 17, 2026	0.88	0.93	0.85	0.90	0.90	2.52%	96,352
Jul 16, 2026	1.05	1.05	0.86	0.88	0.88	-16.61%	311,007
Jul 15, 2026	1.14	1.20	1.02	1.05	1.05	-9.48%	167,155
Jul 14, 2026	1.09	1.17	1.09	1.16	1.16	6.42%	98,192
Jul 13, 2026	1.14	1.17	1.07	1.09	1.09	-6.03%	125,737
Jul 10, 2026	1.20	1.22	1.15	1.16	1.16	-3.33%	54,732