authID Inc. (AUID)
NASDAQ: AUID
· Real-Time Price · USD
2.38
-0.10 (-4.03%)
At close: Oct 17, 2025, 3:59 PM
2.38
0.00%
After-hours: Oct 17, 2025, 04:10 PM EDT
AUID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 2.65 | 2.65 | 2.44 | 2.48 | 2.48 | -6.77% | 102,617 |
| Oct 15, 2025 | 2.74 | 2.86 | 2.29 | 2.66 | 2.66 | -1.85% | 262,000 |
| Oct 14, 2025 | 2.61 | 2.85 | 2.55 | 2.71 | 2.71 | 2.26% | 70,300 |
| Oct 13, 2025 | 2.60 | 2.77 | 2.58 | 2.65 | 2.65 | 2.32% | 96,636 |
| Oct 10, 2025 | 2.74 | 2.75 | 2.58 | 2.59 | 2.59 | -5.13% | 36,100 |
| Oct 9, 2025 | 2.65 | 2.77 | 2.62 | 2.73 | 2.73 | 3.41% | 58,116 |
| Oct 8, 2025 | 2.81 | 2.86 | 2.51 | 2.64 | 2.64 | -6.05% | 151,745 |
| Oct 7, 2025 | 2.89 | 2.91 | 2.61 | 2.81 | 2.81 | -1.75% | 95,500 |
| Oct 6, 2025 | 2.88 | 3.00 | 2.80 | 2.86 | 2.86 | 0.35% | 102,800 |
| Oct 3, 2025 | 2.99 | 3.00 | 2.70 | 2.85 | 2.85 | -4.04% | 278,900 |
| Oct 2, 2025 | 2.93 | 3.09 | 2.85 | 2.97 | 2.97 | -0.67% | 89,525 |
| Oct 1, 2025 | 3.28 | 3.28 | 2.82 | 2.99 | 2.99 | -6.27% | 121,842 |
| Sep 30, 2025 | 3.35 | 3.37 | 3.00 | 3.19 | 3.19 | -5.34% | 144,260 |
| Sep 29, 2025 | 3.58 | 3.74 | 3.20 | 3.37 | 3.37 | 6.31% | 339,100 |
| Sep 26, 2025 | 2.83 | 3.51 | 2.70 | 3.17 | 3.17 | 17.41% | 1,212,829 |
| Sep 25, 2025 | 2.53 | 2.70 | 2.45 | 2.70 | 2.70 | 9.31% | 165,104 |
| Sep 24, 2025 | 2.71 | 2.71 | 2.20 | 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 |
Page 1 of 55