authID Inc. (AUID) Historical Stock Data
0.93 ↑0.01 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUID is down -3.36% a day on average. There have been 10 days where authID Inc. closed green and 20 days where AUID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 0.93 | 0.93 | ↓$0.00 (-0.23%) | 0.88 | 0.95 | 261.11K |
| 2025-12-22 | 0.91 | 0.92 | ↑$0.01 (1.34%) | 0.88 | 0.98 | 438.28K |
| 2025-12-19 | 0.94 | 0.90 | ↓$0.04 (-4.52%) | 0.87 | 0.95 | 441.98K |
| 2025-12-18 | 0.97 | 0.91 | ↓$0.06 (-6.07%) | 0.90 | 1.00 | 373.24K |
| 2025-12-17 | 0.98 | 0.96 | ↓$0.02 (-2.07%) | 0.95 | 1.05 | 78.31K |
| 2025-12-16 | 1.02 | 0.97 | ↓$0.05 (-4.89%) | 0.97 | 1.07 | 415.95K |
| 2025-12-15 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.99 | 1.10 | 554.85K |
| 2025-12-12 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.03 | 1.18 | 669.20K |
| 2025-12-11 | 1.18 | 1.09 | ↓$0.09 (-7.63%) | 1.05 | 1.18 | 479.35K |
| 2025-12-10 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.13 | 1.22 | 273.12K |
| 2025-12-09 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.18 | 1.26 | 234.54K |
| 2025-12-08 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.17 | 1.32 | 385.40K |
| 2025-12-05 | 1.32 | 1.24 | ↓$0.08 (-6.06%) | 1.23 | 1.35 | 232.66K |
| 2025-12-04 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.27 | 1.35 | 452.75K |
| 2025-12-03 | 1.22 | 1.37 | ↑$0.15 (12.30%) | 1.17 | 1.38 | 731.04K |
| 2025-12-02 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.15 | 1.26 | 507.45K |
| 2025-12-01 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.20 | 1.33 | 395.76K |
| 2025-11-28 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.26 | 1.35 | 532.34K |
| 2025-11-26 | 1.23 | 1.31 | ↑$0.08 (6.50%) | 1.18 | 1.34 | 799.10K |
| 2025-11-25 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.16 | 1.31 | 780.84K |
| 2025-11-24 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.16 | 1.28 | 861.44K |
| 2025-11-21 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.26 | 1.54 | 2.21M |
| 2025-11-20 | 2.08 | 1.71 | ↓$0.37 (-17.79%) | 1.64 | 2.29 | 63.33M |
| 2025-11-19 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.56 | 1.71 | 35.01K |
| 2025-11-18 | 2.05 | 1.68 | ↓$0.37 (-18.05%) | 1.51 | 2.05 | 160.45K |
| 2025-11-17 | 2.12 | 1.71 | ↓$0.41 (-19.34%) | 1.65 | 2.13 | 60.56K |
| 2025-11-14 | 1.84 | 2.09 | ↑$0.25 (13.59%) | 1.64 | 2.18 | 176.67K |
| 2025-11-13 | 2.66 | 1.89 | ↓$0.77 (-28.95%) | 1.83 | 2.66 | 470.40K |
| 2025-11-12 | 2.55 | 2.77 | ↑$0.22 (8.63%) | 2.51 | 2.82 | 126.96K |
| 2025-11-11 | 2.36 | 2.53 | ↑$0.17 (7.20%) | 2.30 | 2.58 | 113.35K |
Create an account or log in to view more rows.
$AUID come to papa
$AUID has just been halted from trading due to volatility.
$AUID I hope I never have to work for anyone again after this
$AUID has just been halted from trading due to volatility.
$AUID has just been halted from trading due to volatility.
$AUID has just been halted from trading due to volatility.
$AUID you wanna be a successful trader close your trades green
$AUID has just been halted from trading due to volatility.
$AUID whelp. you win this round. goodluck
$AUID hi hi