authID Inc. (AUID)
NASDAQ: AUID
· Real-Time Price · USD
4.65
0.73 (18.62%)
At close: Aug 15, 2025, 12:53 PM
AUID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.06 | 4.23 | 3.84 | 3.92 | 3.92 | -3.45% | 56,000 |
| Aug 13, 2025 | 4.10 | 4.63 | 3.94 | 4.06 | 4.06 | -0.49% | 81,000 |
| Aug 12, 2025 | 3.88 | 4.16 | 3.65 | 4.08 | 4.08 | 7.37% | 31,632 |
| Aug 11, 2025 | 3.47 | 3.90 | 3.43 | 3.80 | 3.80 | 7.95% | 50,200 |
| Aug 8, 2025 | 3.49 | 3.52 | 3.42 | 3.52 | 3.52 | -0.28% | 11,552 |
| Aug 7, 2025 | 3.56 | 3.63 | 3.41 | 3.53 | 3.53 | 0.28% | 21,339 |
| Aug 6, 2025 | 3.53 | 3.63 | 3.38 | 3.52 | 3.52 | -2.22% | 79,500 |
| Aug 5, 2025 | 3.62 | 3.87 | 3.60 | 3.60 | 3.60 | -4.00% | 30,500 |
| Aug 4, 2025 | 3.54 | 3.91 | 3.54 | 3.75 | 3.75 | 3.59% | 41,500 |
| Aug 1, 2025 | 3.73 | 3.96 | 3.55 | 3.62 | 3.62 | -7.42% | 29,605 |
| Jul 31, 2025 | 3.70 | 4.04 | 3.60 | 3.91 | 3.91 | 7.71% | 130,107 |
| Jul 30, 2025 | 3.74 | 3.84 | 3.57 | 3.63 | 3.63 | -0.55% | 53,967 |
| Jul 29, 2025 | 3.94 | 3.98 | 3.59 | 3.65 | 3.65 | -8.52% | 63,242 |
| Jul 28, 2025 | 3.88 | 4.09 | 3.70 | 3.99 | 3.99 | 5.56% | 100,311 |
| Jul 25, 2025 | 4.00 | 4.01 | 3.77 | 3.78 | 3.78 | -3.82% | 59,100 |
| Jul 24, 2025 | 4.05 | 4.18 | 3.90 | 3.93 | 3.93 | -6.21% | 53,500 |
| Jul 23, 2025 | 4.10 | 4.20 | 3.94 | 4.19 | 4.19 | 3.20% | 78,700 |
| Jul 22, 2025 | 3.97 | 4.19 | 3.85 | 4.06 | 4.06 | 1.50% | 55,800 |
| Jul 21, 2025 | 4.06 | 4.22 | 3.83 | 4.00 | 4.00 | 0.25% | 45,434 |
| Jul 18, 2025 | 4.16 | 4.16 | 3.89 | 3.99 | 3.99 | -2.44% | 17,600 |