authID Inc.

4.70
-0.15 (-3.09%)
At close: Apr 01, 2025, 1:52 PM

authID Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 4.90 5.11 4.46 4.85 -1.63 -25.15% 919,155
Mar 28, 2025 6.35 6.75 5.80 6.48 0.16 2.53% 221,185
Mar 27, 2025 6.05 6.79 5.85 6.32 0.31 5.16% 156,004
Mar 26, 2025 6.54 6.59 5.50 6.01 -0.61 -9.21% 193,102
Mar 25, 2025 6.59 6.94 6.39 6.62 0.12 1.85% 100,244
Mar 24, 2025 7.42 7.74 6.23 6.50 -0.88 -11.92% 163,100
Mar 21, 2025 6.54 7.97 5.89 7.38 1.10 17.52% 263,816
Mar 20, 2025 5.33 7.41 5.25 6.28 0.83 15.23% 178,200
Mar 19, 2025 4.90 6.01 4.90 5.45 0.44 8.78% 269,300
Mar 18, 2025 5.12 5.18 4.82 5.01 -0.22 -4.21% 31,423
Mar 17, 2025 4.74 5.23 4.65 5.23 0.49 10.34% 91,243
Mar 14, 2025 4.01 5.38 4.01 4.74 -0.02 -0.42% 140,499
Mar 13, 2025 4.64 5.20 4.42 4.76 -0.01 -0.21% 120,327
Mar 12, 2025 4.75 4.95 4.43 4.77 0.02 0.42% 36,103
Mar 11, 2025 4.84 4.96 4.35 4.75 0.03 0.64% 17,700
Mar 10, 2025 4.98 4.98 4.39 4.72 -0.39 -7.63% 16,326
Mar 7, 2025 4.99 5.25 4.77 5.11 0.25 5.14% 56,117
Mar 6, 2025 4.99 5.30 4.75 4.86 -0.03 -0.61% 87,200
Mar 5, 2025 5.06 5.41 4.35 4.89 0.35 7.71% 151,200
Mar 4, 2025 4.38 5.13 4.15 4.54 0.16 3.65% 52,300
Mar 3, 2025 4.90 4.90 4.34 4.38 -0.60 -12.05% 49,432
Feb 28, 2025 4.73 5.11 4.63 4.98 0.08 1.63% 17,400
Feb 27, 2025 4.97 5.13 4.77 4.90 -0.11 -2.20% 30,316
Feb 26, 2025 4.75 5.29 4.68 5.01 -0.01 -0.20% 14,000
Feb 25, 2025 5.31 5.31 4.82 5.02 -0.37 -6.86% 18,100
Feb 24, 2025 5.52 5.66 5.01 5.39 -0.12 -2.18% 44,526
Feb 21, 2025 6.16 6.18 5.50 5.51 -0.60 -9.82% 70,000
Feb 20, 2025 6.05 6.13 5.58 6.11 -0.03 -0.49% 10,400
Feb 19, 2025 6.53 6.69 5.87 6.14 -0.46 -6.97% 23,601
Feb 18, 2025 6.79 6.85 6.41 6.60 -0.24 -3.51% 11,537
Feb 14, 2025 6.89 7.02 6.64 6.84 0.09 1.33% 16,900
Feb 13, 2025 6.61 7.18 6.57 6.75 0.10 1.50% 21,622
Feb 12, 2025 6.81 7.19 6.51 6.65 -0.30 -4.32% 25,349
Feb 11, 2025 6.84 7.49 6.49 6.95 0.00 0.00% 78,300
Feb 10, 2025 7.00 7.10 6.62 6.95 -0.10 -1.42% 54,000
Feb 7, 2025 6.37 7.32 6.37 7.05 0.28 4.14% 56,113
Feb 6, 2025 6.85 6.90 6.34 6.77 -0.04 -0.59% 20,011
Feb 5, 2025 6.67 7.26 6.67 6.81 -0.13 -1.87% 12,000
Feb 4, 2025 6.70 7.15 6.70 6.94 0.22 3.27% 3,400
Feb 3, 2025 6.89 7.00 6.42 6.72 -0.29 -4.14% 11,344
Jan 31, 2025 6.82 7.26 6.45 7.01 -0.24 -3.31% 31,700
Jan 30, 2025 6.25 7.45 6.24 7.25 0.95 15.08% 22,900
Jan 29, 2025 6.47 6.62 6.30 6.30 -0.05 -0.79% 21,641
Jan 28, 2025 5.90 6.35 5.88 6.35 0.18 2.92% 12,700
Jan 27, 2025 6.23 6.27 5.81 6.17 -0.11 -1.75% 9,400
Jan 24, 2025 6.24 6.45 6.11 6.28 0.09 1.45% 10,001
Jan 23, 2025 5.89 6.19 5.81 6.19 0.27 4.56% 81,500
Jan 22, 2025 6.29 6.40 5.90 5.92 -0.47 -7.36% 17,041
Jan 21, 2025 5.84 6.39 5.83 6.39 0.52 8.86% 15,100
Jan 17, 2025 5.95 6.08 5.81 5.87 -0.08 -1.34% 8,221