authID Inc. (AUID) Historical Stock Data

1.34 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AUID is down -1.69% a day on average. There have been 12 days where authID Inc. closed green and 18 days where AUID closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	2.48	2.38	↓$0.10 (-4.03%)	2.28	2.68	134.70K
2025-11-07	2.26	2.48	↑$0.22 (9.73%)	2.09	2.49	165.58K
2025-11-06	2.39	2.31	↓$0.08 (-3.35%)	2.20	2.39	38.81K
2025-11-05	2.43	2.39	↓$0.04 (-1.65%)	2.32	2.43	16.17K
2025-11-04	2.41	2.41	↑$0.00 (0.00%)	2.32	2.57	30.22K
2025-11-03	2.54	2.47	↓$0.07 (-2.76%)	2.40	2.59	44.20K
2025-10-31	2.46	2.63	↑$0.17 (6.91%)	2.44	2.68	32.70K
2025-10-30	2.55	2.50	↓$0.05 (-1.96%)	2.46	2.73	23.66K
2025-10-29	2.62	2.57	↓$0.05 (-1.91%)	2.55	2.67	23.71K
2025-10-28	2.68	2.67	↓$0.01 (-0.37%)	2.57	2.74	23.20K
2025-10-27	2.86	2.67	↓$0.19 (-6.64%)	2.57	2.87	34.76K
2025-10-24	2.55	2.82	↑$0.27 (10.59%)	2.51	2.97	123.74K
2025-10-23	2.43	2.50	↑$0.07 (2.88%)	2.40	2.59	22.10K