Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AUID Historical Prices

authID Inc. Common Stock · daily open, high, low, close & volume

Trading days
248
Period high
2.82
Period low
0.2210
Period change
-89.32%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.26590.26880.25050.2639-3.72%115,831
Oct 29, 20260.26310.29490.26310.2741-6.80%452,077
Oct 28, 20260.24620.34330.22100.2941+18.64%10,093,983
Oct 27, 20260.30500.32980.23030.2479-23.84%1,685,657
Oct 26, 20260.31920.34480.25610.3255+1.40%4,935,682
Oct 23, 20260.30980.34700.29280.3210-8.55%15,017,053
Oct 22, 20260.32000.35100.30060.3510+12.32%805,080
Oct 21, 20260.30200.32000.30030.3125+1.30%60,550
Oct 20, 20260.30100.32880.30010.3085-0.39%35,632
Oct 19, 20260.31400.32980.30000.3097-2.88%56,694
Oct 16, 20260.34900.34900.31100.3189-0.28%54,440
Oct 15, 20260.32500.32500.30560.3198-0.37%44,511
Oct 14, 20260.31980.32100.30670.3210-0.93%86,212
Oct 13, 20260.31400.32510.30020.3240+0.47%266,693
Oct 12, 20260.34600.35980.31100.3225-7.75%196,452
Oct 9, 20260.33790.35980.33500.3496+2.82%130,337
Oct 8, 20260.35260.36930.33160.3400-6.46%198,679
Oct 7, 20260.38000.40740.36000.3635-6.12%290,449
Oct 6, 20260.49460.53510.32000.3872-22.87%1,507,720
Oct 5, 20260.44290.59990.39000.5020+14.38%4,073,574
Oct 2, 20260.38700.44980.37220.4389+16.26%9,173,305
Oct 1, 20260.38330.41500.37240.3775-0.76%229,862
Sep 30, 20260.36150.40200.36150.3804+4.28%164,087
Sep 29, 20260.38700.38700.35540.3648-1.59%193,651
Sep 28, 20260.47110.47110.37060.3707-20.09%292,393
Sep 25, 20260.40270.47780.40050.4639+11.70%488,778
Sep 24, 20260.41020.43000.41020.4153+1.24%33,333
Sep 23, 20260.41900.42020.39000.4102+0.05%200,605
Sep 22, 20260.43980.45690.38110.4100-9.57%376,286
Sep 21, 20260.45900.47000.43110.4534+3.05%117,379
Sep 18, 20260.46830.48220.43090.4400-9.73%114,936
Sep 17, 20260.46270.49390.44590.4874+5.98%70,740
Sep 16, 20260.45590.49660.43670.4599-2.15%125,176
Sep 15, 20260.49000.50000.45000.4700-5.30%229,699
Sep 14, 20260.39900.50800.38030.4963+22.94%403,983
Sep 11, 20260.35200.41490.35200.4037+6.24%209,483
Sep 9, 20260.41500.41500.37030.3800-10.29%262,922
Sep 8, 20260.41600.42360.39190.4236+4.72%134,890
Sep 4, 20260.41050.41860.38010.4045+1.13%192,184
Sep 3, 20260.40700.42790.37630.4000-2.44%638,473
Sep 2, 20260.44840.46990.40910.4100-8.99%266,973
Aug 31, 20260.58000.58280.41000.4505-8.51%7,303,870
Aug 28, 20260.49410.55390.48210.4924-1.97%96,981
Aug 27, 20260.46900.57970.45750.5023+6.65%418,730
Aug 26, 20260.45850.50560.45850.4710+0.19%123,127
Aug 25, 20260.45460.49860.45020.4701+2.66%81,058
Aug 24, 20260.49600.50110.45060.4579-2.57%92,543
Aug 21, 20260.49200.56000.46080.4700-3.57%336,768
Aug 20, 20260.41880.50470.40800.4874+16.05%415,515
Aug 19, 20260.41900.45990.40000.4200+5.08%304,282
Aug 18, 20260.40250.43160.34360.3997-0.08%477,554
Aug 17, 20260.51200.55070.40000.4000-24.23%628,267
Aug 14, 20260.46100.56990.46100.5279+11.58%253,443
Aug 13, 20260.46720.52990.45940.4731-6.35%467,750
Aug 12, 20260.57280.60060.50500.5052-11.52%287,232
Aug 11, 20260.62180.63830.53850.5710-7.61%537,864
Aug 10, 20260.64700.65380.61020.6180-2.20%162,525
Aug 7, 20260.63000.72020.62730.6319-10.87%160,802
Aug 6, 20260.73000.74000.70100.7090-2.73%55,465
Aug 5, 20260.79000.79990.72890.7289-7.32%72,611
Aug 4, 20260.71720.79990.69800.7865+10.31%141,581
Aug 3, 20260.75000.77670.71050.7130-1.66%117,614
Jul 31, 20260.70000.73440.66160.7250+10.23%93,602
Jul 30, 20260.60830.69500.60620.6577+10.76%137,105
Jul 29, 20260.72400.75000.55020.5938-13.99%653,936
Jul 28, 20260.81600.89030.68000.6904-13.30%414,398
Jul 27, 20260.82440.84660.75870.7963+6.40%114,093
Jul 24, 20260.77570.83990.72130.7484-0.43%166,624
Jul 23, 20260.86000.87080.75160.7516-8.59%182,212
Jul 22, 20260.81000.87710.78000.8222+0.64%127,840
Jul 21, 20260.87000.90110.81180.8170-6.07%183,553
Jul 20, 20260.92000.92000.76060.8698-3.11%265,681
Jul 17, 20260.87500.92550.85000.8977+2.52%96,353
Jul 16, 20261.051.050.85790.8756-16.61%311,008
Jul 15, 20261.141.201.021.05-9.48%167,155
Jul 14, 20261.091.171.091.16+6.42%98,037
Jul 13, 20261.141.171.071.09-6.03%125,737
Jul 10, 20261.201.221.151.16-3.33%54,733
Jul 9, 20261.181.241.131.20+1.69%121,131
Jul 8, 20261.131.261.131.18-2.48%260,467
Jul 7, 20261.121.281.081.21+1.68%404,485
Jul 6, 20261.141.251.101.19+0.85%425,056
Jul 2, 20261.131.221.031.18+2.61%12,633,663
Jul 1, 20261.071.171.041.15+7.48%82,543
Jun 30, 20261.061.101.021.07+0.94%49,968
Jun 29, 20261.101.131.061.06-3.64%108,296
Jun 26, 20261.081.131.041.10+0.92%119,185
Jun 25, 20261.041.131.041.09+6.86%111,068
Jun 24, 20261.051.051.011.02-0.97%72,463
Jun 23, 20261.051.081.021.03-2.83%90,899
Jun 22, 20261.121.181.051.06-3.64%154,729
Jun 18, 20261.151.151.101.10-2.65%169,235
Jun 17, 20261.151.191.131.13-1.74%62,773
Jun 16, 20261.191.201.141.15-3.36%57,341
Jun 15, 20261.151.221.151.19+3.48%78,877
Jun 12, 20261.171.221.151.15-3.36%57,394
Jun 11, 20261.241.241.151.19-5.56%78,682
Jun 10, 20261.191.291.151.26+8.62%107,222
Jun 9, 20261.161.281.111.16+0.87%68,662
Jun 8, 20261.261.281.151.15-8.00%89,875
Jun 5, 20261.301.331.201.25-3.85%171,280
Jun 4, 20261.161.371.161.30+8.33%194,825
Jun 3, 20261.261.261.161.20-4.76%83,772
Jun 2, 20261.281.351.251.26-1.56%74,878
Jun 1, 20261.261.381.261.28+0.00%282,527
May 29, 20261.261.351.251.28+2.40%203,774
May 28, 20261.221.271.161.25+0.81%154,302
May 27, 20261.121.281.121.24+9.73%172,852
May 26, 20261.151.191.121.13-3.42%88,704
May 22, 20261.201.221.161.17-1.68%84,526
May 21, 20261.131.221.101.19+6.25%177,826
May 20, 20261.111.151.081.12+1.82%82,188
May 19, 20261.191.191.101.10-7.56%80,285
May 18, 20261.241.241.161.19+1.71%185,456
May 15, 20261.261.291.161.17-10.69%104,160
May 14, 20261.231.341.191.31+10.08%174,610
May 13, 20261.191.231.151.19+3.48%141,187
May 12, 20261.221.221.151.15-4.17%125,887
May 11, 20261.271.281.171.20-6.98%207,448
May 8, 20261.261.301.151.29+4.03%185,228
May 7, 20261.201.341.161.24+2.48%299,225
May 6, 20261.301.301.191.21-3.97%206,955
May 5, 20261.311.311.231.26-3.82%168,011
May 4, 20261.211.451.181.31+11.97%449,793
May 1, 20261.211.211.151.17-4.10%146,458
Apr 30, 20261.161.231.131.22+6.09%67,575
Apr 29, 20261.151.181.101.15-0.86%93,270
Apr 28, 20261.161.201.131.16-5.69%128,347
Apr 27, 20261.221.311.161.23-0.81%208,693
Apr 24, 20261.241.261.171.24+2.48%118,911
Apr 23, 20261.371.371.181.21-11.68%113,388
Apr 22, 20261.291.441.251.37+7.87%296,988
Apr 21, 20261.211.281.181.27+7.63%142,038
Apr 20, 20261.161.231.151.18+1.72%104,725
Apr 17, 20261.171.201.131.16+1.75%125,184
Apr 16, 20261.191.251.121.14-3.39%165,033
Apr 15, 20261.101.191.091.18+10.28%150,129
Apr 14, 20261.051.121.031.07+3.88%163,141
Apr 13, 20261.001.060.98011.03+0.00%161,471
Apr 10, 20261.001.060.93411.03+5.78%253,872
Apr 9, 20261.101.110.97000.9737-12.28%456,712
Apr 8, 20261.211.231.101.11-2.63%262,144
Apr 7, 20261.231.251.101.14-7.32%196,011
Apr 6, 20261.211.291.201.23+2.50%127,915
Apr 2, 20261.161.231.051.20+5.26%174,680
Apr 1, 20261.261.261.131.14-12.31%356,617
Mar 31, 20261.251.351.241.30+4.84%329,730
Mar 30, 20261.261.271.211.24+1.64%213,830
Mar 27, 20261.261.261.211.22-3.17%263,774
Mar 26, 20261.331.371.261.26-5.97%171,293
Mar 25, 20261.391.391.321.34+0.00%63,037
Mar 24, 20261.431.441.321.34-8.84%290,091
Mar 23, 20261.401.481.341.47+8.09%327,667
Mar 20, 20261.401.431.331.36-3.55%183,998
Mar 19, 20261.451.511.391.41-2.08%202,459
Mar 18, 20261.461.491.421.44-0.69%110,748
Mar 17, 20261.451.521.411.45-3.33%403,963
Mar 16, 20261.521.611.461.50-1.32%219,616
Mar 13, 20261.651.651.501.52-6.17%178,901
Mar 12, 20261.631.681.581.62-0.61%233,519
Mar 11, 20261.471.651.451.63+10.14%480,200
Mar 10, 20261.601.601.471.48-4.52%129,410
Mar 9, 20261.541.641.501.55+0.65%222,551
Mar 6, 20261.561.561.471.54-1.91%492,683
Mar 5, 20261.681.801.551.57-7.65%889,150
Mar 4, 20261.681.801.671.70-2.30%232,094
Mar 3, 20261.601.811.601.74+4.82%287,505
Mar 2, 20261.581.691.551.66+0.00%150,023
Feb 27, 20261.761.791.621.66-7.78%133,444
Feb 26, 20261.581.821.581.80+17.65%378,214
Feb 25, 20261.421.651.401.53+6.99%310,609
Feb 24, 20261.361.481.321.43+3.62%285,833
Feb 23, 20261.391.451.231.38+0.00%552,619
Feb 20, 20261.471.551.381.38-8.61%227,012
Feb 19, 20261.641.681.481.51-4.43%340,554
Feb 18, 20261.701.701.581.58-8.14%167,226
Feb 17, 20261.721.741.661.72-1.15%191,825
Feb 13, 20261.631.821.621.74+4.82%309,068
Feb 12, 20261.731.761.561.66-2.92%383,807
Feb 11, 20261.801.821.661.71-6.04%310,026
Feb 10, 20261.771.881.731.82+0.55%294,767
Feb 9, 20261.751.831.671.81+1.69%429,663
Feb 6, 20261.821.861.711.78-3.78%508,070
Feb 5, 20261.621.941.621.85+10.12%1,118,541
Feb 4, 20261.611.721.551.68-0.59%635,102
Feb 3, 20261.641.741.611.69-2.87%586,215
Feb 2, 20261.611.831.521.74-2.25%1,534,985
Jan 30, 20261.651.891.591.78+16.34%17,184,132
Jan 29, 20261.431.531.431.53+6.99%1,779,227
Jan 28, 20261.531.551.431.43-5.92%606,541
Jan 27, 20261.631.631.461.52-10.06%791,875
Jan 26, 20261.651.691.561.69-2.87%816,926
Jan 23, 20261.661.801.601.74+8.75%1,201,371
Jan 22, 20261.511.771.511.60+7.38%2,393,125
Jan 21, 20261.391.651.371.49+4.93%2,145,197
Jan 20, 20261.381.651.381.42-5.96%3,346,772
Jan 16, 20261.591.731.221.51-11.70%12,919,038
Jan 15, 20261.932.451.651.71+72.29%295,101,431
Jan 14, 20260.98001.020.95500.9925-0.75%110,221
Jan 13, 20260.99001.060.99001.00+1.51%154,850
Jan 12, 20260.93000.99000.91040.9851+1.73%237,912
Jan 9, 20261.071.070.91000.9683-5.99%173,855
Jan 8, 20261.071.081.011.03-1.90%88,280
Jan 7, 20261.101.121.001.05-4.98%204,089
Jan 6, 20261.121.121.061.10-0.45%69,119
Jan 5, 20261.011.131.001.11+13.61%314,286
Jan 2, 20260.89001.000.86110.9770+11.70%114,183
Dec 31, 20250.87560.90920.85010.8747+1.27%173,656
Dec 30, 20250.91080.95650.85500.8637-2.21%231,630
Dec 29, 20250.95000.97500.84000.8832-6.34%353,955
Dec 26, 20251.011.010.93240.9430-8.45%189,015
Dec 24, 20250.88761.050.88761.03+11.00%139,444
Dec 23, 20250.93000.95000.88010.9279+0.62%261,112
Dec 22, 20250.91000.98190.88000.9222+2.47%447,690
Dec 19, 20250.94260.95000.87000.9000-1.21%442,015
Dec 18, 20250.96991.000.90170.9110-4.64%373,236
Dec 17, 20250.97551.050.95200.9553-1.53%78,305
Dec 16, 20251.021.070.96950.9701-4.89%415,952
Dec 15, 20251.091.100.98891.02-8.11%552,894
Dec 12, 20251.081.181.031.11+1.83%666,100
Dec 11, 20251.181.181.051.09-6.03%479,351
Dec 10, 20251.211.221.131.16-5.69%273,135
Dec 9, 20251.231.261.181.23+0.82%234,344
Dec 8, 20251.281.321.171.22-1.61%385,411
Dec 5, 20251.321.351.231.24-7.46%232,660
Dec 4, 20251.351.351.271.34-2.19%453,748
Dec 3, 20251.221.381.171.37+13.22%731,210
Dec 2, 20251.261.261.151.21-2.42%507,450
Dec 1, 20251.271.331.201.24-3.13%396,133
Nov 28, 20251.341.351.261.28-2.29%532,336
Nov 26, 20251.231.341.181.31+5.65%799,096
Nov 25, 20251.241.311.161.24+6.90%781,174
Nov 24, 20251.241.281.161.16-13.43%861,774
Nov 21, 20251.401.541.261.34-21.64%2,210,719
Nov 20, 20252.082.291.641.71+5.56%63,387,416
Nov 19, 20251.621.711.561.62-3.57%35,013
Nov 18, 20252.052.051.511.68-1.75%160,450
Nov 17, 20252.122.131.651.71-18.18%60,558
Nov 14, 20251.842.181.642.09+10.58%176,671
Nov 13, 20252.662.661.831.89-31.77%470,308
Nov 12, 20252.552.822.512.77+9.49%127,006
Nov 11, 20252.362.582.302.53+6.30%113,345
Nov 10, 20252.482.682.282.38-4.03%134,696
Nov 7, 20252.262.492.092.48+7.36%165,581
Nov 6, 20252.392.392.202.31-3.35%38,810
Nov 5, 20252.432.432.322.39-0.83%16,165
Nov 4, 20252.412.572.322.41-2.43%30,420
Nov 3, 20252.542.592.402.47-6.08%44,199

Daily open, high, low, close and volume for authID Inc. Common Stock (AUID). Showing 248 trading days. Unadjusted prices.