Skip to main content
authID Inc. (AUID)
NASDAQ: AUID · Real-Time Price · USD
1.240
-0.100 (-7.46%)
At close: Dec 5, 2025, 4:00 PM EST
1.250
+0.010 (0.81%)
After-hours: Dec 5, 2025, 6:54 PM EST

authID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.321.351.231.241.24-7.46%232,160
Dec 4, 20251.351.351.271.341.34-2.19%448,936
Dec 3, 20251.221.381.171.371.3713.22%731,210
Dec 2, 20251.261.261.151.211.21-2.42%507,450
Dec 1, 20251.271.331.201.241.24-3.13%396,133
Nov 28, 20251.341.351.261.281.28-2.29%532,336
Nov 26, 20251.231.341.181.311.315.65%799,096
Nov 25, 20251.241.311.161.241.246.90%781,174
Nov 24, 20251.241.281.161.161.16-13.43%861,774
Nov 21, 20251.401.541.261.341.34-21.64%2,210,719
Nov 20, 20252.082.291.641.711.715.56%63,396,367
Nov 19, 20251.621.711.561.621.62-3.57%35,013
Nov 18, 20252.052.051.511.681.68-1.75%160,450
Nov 17, 20252.122.131.651.711.71-18.18%60,558
Nov 14, 20251.842.181.642.092.0910.58%176,671
Nov 13, 20252.662.661.831.891.89-31.77%470,408
Nov 12, 20252.552.822.512.772.779.49%127,006
Nov 11, 20252.362.582.302.532.536.30%113,345
Nov 10, 20252.482.682.282.382.38-4.03%134,696
Nov 7, 20252.262.492.092.482.487.36%165,581
Nov 6, 20252.392.392.202.312.31-3.35%38,810
Nov 5, 20252.432.432.322.392.39-0.83%16,165
Nov 4, 20252.412.572.322.412.41-2.43%30,420
Nov 3, 20252.542.592.402.472.47-6.08%44,199
Oct 31, 20252.462.682.442.632.635.20%32,721
Oct 30, 20252.552.732.462.502.50-2.72%23,657
Oct 29, 20252.622.672.552.572.57-3.75%23,724
Oct 28, 20252.682.742.572.672.67-23,201
Oct 27, 20252.862.872.572.672.67-5.32%34,759
Oct 24, 20252.552.972.512.822.8212.80%123,737
Oct 23, 20252.432.592.402.502.502.88%22,095
Oct 22, 20252.532.532.362.432.43-2.41%49,477
Oct 21, 20252.562.582.412.492.49-1.58%72,072
Oct 20, 20252.432.552.422.532.536.30%57,804
Oct 17, 20252.472.542.332.382.38-4.03%59,267
Oct 16, 20252.652.652.442.482.48-6.77%102,617
Oct 15, 20252.742.862.292.662.66-1.85%261,994
Oct 14, 20252.612.852.552.712.712.26%70,271
Oct 13, 20252.602.772.582.652.652.32%96,636
Oct 10, 20252.742.752.582.592.59-5.13%36,084
Oct 9, 20252.652.772.622.732.733.41%58,116
Oct 8, 20252.812.862.512.642.64-6.05%151,745
Oct 7, 20252.892.922.612.812.81-1.75%95,483
Oct 6, 20252.883.002.812.862.860.35%102,783
Oct 3, 20252.993.002.702.852.85-4.04%278,892
Oct 2, 20252.933.092.852.972.97-0.67%89,525
Oct 1, 20253.283.282.822.992.99-6.27%121,842
Sep 30, 20253.353.373.003.193.19-5.34%144,260
Sep 29, 20253.583.743.203.373.376.31%339,079
Sep 26, 20252.833.512.703.173.1717.41%1,212,829