authID Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.49	0.55	0.48	0.49	0.49	-1.97%	96,903
Aug 27, 2026	0.47	0.58	0.46	0.50	0.50	6.65%	416,507
Aug 26, 2026	0.46	0.51	0.46	0.47	0.47	0.19%	113,826
Aug 25, 2026	0.45	0.50	0.45	0.47	0.47	2.66%	78,207
Aug 24, 2026	0.50	0.50	0.45	0.46	0.46	-2.57%	91,382
Aug 21, 2026	0.49	0.56	0.46	0.47	0.47	-3.57%	333,950
Aug 20, 2026	0.42	0.50	0.41	0.49	0.49	16.05%	410,746
Aug 19, 2026	0.42	0.46	0.40	0.42	0.42	5.08%	300,888
Aug 18, 2026	0.40	0.43	0.34	0.40	0.40	-0.08%	465,630
Aug 17, 2026	0.51	0.55	0.40	0.40	0.40	-24.23%	620,807
Aug 14, 2026	0.46	0.57	0.46	0.53	0.53	11.58%	245,085
Aug 13, 2026	0.47	0.53	0.46	0.47	0.47	-6.35%	467,368
Aug 12, 2026	0.57	0.60	0.51	0.51	0.51	-11.52%	282,968
Aug 11, 2026	0.62	0.64	0.54	0.57	0.57	-7.61%	536,120
Aug 10, 2026	0.65	0.65	0.61	0.62	0.62	-2.20%	162,339
Aug 7, 2026	0.63	0.72	0.63	0.63	0.63	-10.87%	157,402
Aug 6, 2026	0.73	0.74	0.70	0.71	0.71	-2.73%	43,264
Aug 5, 2026	0.79	0.80	0.73	0.73	0.73	-7.32%	72,417
Aug 4, 2026	0.72	0.80	0.70	0.79	0.79	10.31%	138,775
Aug 3, 2026	0.75	0.78	0.71	0.71	0.71	-1.66%	113,093
Jul 31, 2026	0.70	0.73	0.66	0.73	0.73	10.23%	91,044
Jul 30, 2026	0.61	0.70	0.61	0.66	0.66	10.76%	132,199
Jul 29, 2026	0.72	0.75	0.55	0.59	0.59	-13.99%	645,390
Jul 28, 2026	0.82	0.89	0.68	0.69	0.69	-13.30%	401,887
Jul 27, 2026	0.82	0.85	0.76	0.80	0.80	6.40%	110,232
Jul 24, 2026	0.78	0.84	0.72	0.75	0.75	-0.43%	166,473
Jul 23, 2026	0.86	0.87	0.75	0.75	0.75	-8.59%	170,644
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
Jul 9, 2026	1.18	1.24	1.13	1.20	1.20	1.69%	121,130
Jul 8, 2026	1.13	1.26	1.13	1.18	1.18	-2.48%	260,466
Jul 7, 2026	1.12	1.28	1.08	1.21	1.21	1.68%	404,485
Jul 6, 2026	1.14	1.25	1.10	1.19	1.19	0.85%	425,056
Jul 2, 2026	1.13	1.22	1.03	1.18	1.18	2.61%	12,633,662
Jul 1, 2026	1.07	1.17	1.05	1.15	1.15	7.48%	82,543
Jun 30, 2026	1.06	1.10	1.02	1.07	1.07	0.94%	49,968
Jun 29, 2026	1.10	1.13	1.06	1.06	1.06	-3.64%	108,296
Jun 26, 2026	1.08	1.13	1.04	1.10	1.10	0.92%	119,185
Jun 25, 2026	1.04	1.13	1.04	1.09	1.09	6.86%	111,068
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