authID Inc. (AUID)
NASDAQ: AUID
· Real-Time Price · USD
3.80
-0.10 (-2.56%)
At close: Sep 05, 2025, 11:35 AM
AUID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.09 | 4.33 | 3.88 | 3.90 | 3.90 | -4.65% | 29,153 |
| 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 |
| Aug 26, 2025 | 4.25 | 4.51 | 4.21 | 4.38 | 4.38 | 1.62% | 20,720 |
| Aug 25, 2025 | 4.42 | 4.58 | 4.17 | 4.31 | 4.31 | -2.49% | 19,500 |
| Aug 22, 2025 | 4.14 | 4.55 | 4.05 | 4.42 | 4.42 | 9.41% | 52,000 |
| Aug 21, 2025 | 3.99 | 4.10 | 3.97 | 4.04 | 4.04 | -1.22% | 7,842 |
| Aug 20, 2025 | 3.91 | 4.18 | 3.81 | 4.09 | 4.09 | 4.87% | 22,825 |
| Aug 19, 2025 | 4.03 | 4.25 | 3.65 | 3.90 | 3.90 | -3.70% | 198,049 |
| Aug 18, 2025 | 4.59 | 4.64 | 4.05 | 4.05 | 4.05 | -9.60% | 87,400 |
| Aug 15, 2025 | 4.05 | 4.70 | 4.05 | 4.48 | 4.48 | 14.29% | 228,327 |
| Aug 14, 2025 | 4.06 | 4.23 | 3.84 | 3.92 | 3.92 | -3.45% | 56,001 |
| 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 |