authID Inc. (AUID)
NASDAQ: AUID
· Real-Time Price · USD
2.70
0.23 (9.31%)
At close: Sep 25, 2025, 3:59 PM
2.79
3.33%
After-hours: Sep 25, 2025, 06:38 PM EDT
AUID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.69 | 2.69 | 2.22 | 2.47 | 2.47 | -8.18% | 223,701 |
| Sep 23, 2025 | 2.96 | 3.11 | 2.55 | 2.69 | 2.69 | -2.18% | 105,000 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.65 | 2.75 | 2.75 | -11.58% | 124,509 |
| Sep 19, 2025 | 3.08 | 3.20 | 3.00 | 3.11 | 3.11 | 0.97% | 68,500 |
| Sep 18, 2025 | 2.97 | 3.18 | 2.90 | 3.08 | 3.08 | 4.76% | 45,817 |
| Sep 17, 2025 | 2.99 | 3.10 | 2.83 | 2.94 | 2.95 | -0.34% | 36,808 |
| Sep 16, 2025 | 3.05 | 3.14 | 2.85 | 2.95 | 2.95 | -5.14% | 36,200 |
| Sep 15, 2025 | 2.88 | 3.12 | 2.74 | 3.11 | 3.11 | 12.27% | 99,902 |
| Sep 12, 2025 | 3.25 | 3.25 | 2.76 | 2.77 | 2.77 | -12.06% | 71,248 |
| Sep 11, 2025 | 3.55 | 3.76 | 3.11 | 3.15 | 3.15 | -11.02% | 182,332 |
| Sep 10, 2025 | 3.51 | 3.83 | 3.38 | 3.54 | 3.54 | -1.12% | 77,400 |
| Sep 9, 2025 | 3.55 | 3.93 | 3.41 | 3.58 | 3.58 | 1.42% | 35,300 |
| Sep 8, 2025 | 3.65 | 3.89 | 3.50 | 3.53 | 3.53 | -5.11% | 44,437 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.66 | 3.72 | 3.72 | -4.62% | 20,448 |
| Sep 4, 2025 | 4.09 | 4.33 | 3.88 | 3.90 | 3.90 | -4.65% | 29,200 |
| Sep 3, 2025 | 4.06 | 4.59 | 4.06 | 4.09 | 4.09 | -4.22% | 18,900 |
| Sep 2, 2025 | 4.36 | 4.44 | 4.17 | 4.27 | 4.27 | -4.26% | 26,200 |
| Aug 29, 2025 | 4.44 | 4.59 | 4.44 | 4.46 | 4.46 | -1.11% | 3,359 |
| Aug 28, 2025 | 4.56 | 4.57 | 4.36 | 4.51 | 4.51 | 2.04% | 5,300 |
| Aug 27, 2025 | 4.32 | 4.58 | 4.32 | 4.42 | 4.42 | 0.91% | 8,110 |