authID Inc. (AUID)
5.70
0.21 (3.83%)
At close: Jan 15, 2025, 9:47 AM
AUID Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.62 | 5.83 | 5.47 | 5.48 | -0.03 | -0.54% | 12,118 |
| Jan 13, 2025 | 5.77 | 5.77 | 5.26 | 5.51 | -0.25 | -4.34% | 40,929 |
| Jan 10, 2025 | 5.62 | 6.24 | 5.62 | 5.76 | 0.04 | 0.70% | 16,334 |
| Jan 8, 2025 | 5.75 | 5.89 | 5.71 | 5.72 | -0.24 | -4.03% | 17,748 |
| Jan 7, 2025 | 6.05 | 6.25 | 5.96 | 5.96 | -0.17 | -2.77% | 36,600 |
| Jan 6, 2025 | 6.15 | 6.25 | 5.97 | 6.13 | -0.11 | -1.76% | 27,338 |
| Jan 3, 2025 | 5.92 | 6.25 | 5.73 | 6.24 | 0.58 | 10.25% | 11,506 |
| Jan 2, 2025 | 6.00 | 6.12 | 5.66 | 5.66 | -0.36 | -5.98% | 20,512 |
| Dec 31, 2024 | 6.29 | 6.40 | 6.00 | 6.02 | -0.37 | -5.79% | 18,004 |
| Dec 30, 2024 | 6.01 | 6.40 | 6.01 | 6.39 | 0.35 | 5.79% | 35,129 |
| Dec 27, 2024 | 6.02 | 6.35 | 6.02 | 6.04 | -0.26 | -4.13% | 17,400 |
| Dec 26, 2024 | 6.32 | 6.32 | 6.13 | 6.30 | 0.11 | 1.78% | 11,800 |
| Dec 24, 2024 | 6.35 | 6.51 | 6.15 | 6.19 | -0.21 | -3.28% | 27,545 |
| Dec 23, 2024 | 6.35 | 6.43 | 5.95 | 6.40 | -0.63 | -8.96% | 44,500 |
| Dec 20, 2024 | 5.11 | 7.03 | 4.62 | 7.03 | 1.82 | 34.93% | 133,668 |
| Dec 19, 2024 | 5.82 | 5.83 | 4.85 | 5.21 | -0.64 | -10.94% | 27,600 |
| Dec 18, 2024 | 5.72 | 6.37 | 5.72 | 5.85 | 0.05 | 0.86% | 18,300 |
| Dec 17, 2024 | 6.00 | 6.13 | 5.50 | 5.80 | -0.24 | -3.97% | 58,038 |
| Dec 16, 2024 | 6.09 | 6.09 | 5.71 | 6.04 | -0.05 | -0.82% | 27,700 |
| Dec 13, 2024 | 5.72 | 6.14 | 5.70 | 6.09 | 0.35 | 6.10% | 68,101 |
| Dec 12, 2024 | 6.19 | 6.54 | 5.72 | 5.74 | -0.63 | -9.89% | 13,500 |
| Dec 11, 2024 | 6.34 | 6.75 | 6.17 | 6.37 | -0.07 | -1.09% | 19,600 |
| Dec 10, 2024 | 6.47 | 6.65 | 6.14 | 6.44 | 0.14 | 2.22% | 57,327 |
| Dec 9, 2024 | 6.97 | 6.97 | 6.03 | 6.30 | -0.22 | -3.37% | 40,622 |
| Dec 6, 2024 | 5.82 | 6.74 | 5.32 | 6.52 | 0.97 | 17.48% | 39,200 |
| Dec 5, 2024 | 5.63 | 5.92 | 5.50 | 5.55 | -0.07 | -1.25% | 24,447 |
| Dec 4, 2024 | 5.69 | 6.14 | 5.61 | 5.62 | -0.12 | -2.09% | 44,334 |
| Dec 3, 2024 | 5.67 | 6.02 | 5.62 | 5.74 | 0.01 | 0.17% | 41,000 |
| Dec 2, 2024 | 5.98 | 6.25 | 5.71 | 5.73 | -0.26 | -4.34% | 62,900 |
| Nov 29, 2024 | 6.03 | 6.03 | 5.98 | 5.99 | -0.04 | -0.66% | 15,700 |
| Nov 27, 2024 | 6.18 | 6.37 | 5.93 | 6.03 | -0.02 | -0.33% | 16,347 |
| Nov 26, 2024 | 6.25 | 6.86 | 5.90 | 6.05 | -0.13 | -2.10% | 73,326 |
| Nov 25, 2024 | 6.54 | 6.82 | 6.10 | 6.18 | -0.38 | -5.79% | 35,448 |
| Nov 22, 2024 | 6.99 | 7.00 | 6.52 | 6.56 | -0.18 | -2.67% | 30,323 |
| Nov 21, 2024 | 6.63 | 6.76 | 6.47 | 6.74 | 0.11 | 1.66% | 37,400 |
| Nov 20, 2024 | 6.50 | 7.00 | 6.46 | 6.63 | 0.17 | 2.63% | 25,843 |
| Nov 19, 2024 | 6.67 | 6.77 | 6.46 | 6.46 | -0.35 | -5.14% | 21,100 |
| Nov 18, 2024 | 6.84 | 6.94 | 6.48 | 6.81 | -0.07 | -1.02% | 47,300 |
| Nov 15, 2024 | 6.84 | 6.88 | 6.72 | 6.88 | 0.04 | 0.58% | 5,100 |
| Nov 14, 2024 | 6.85 | 6.99 | 6.65 | 6.84 | -0.20 | -2.84% | 23,300 |
| Nov 13, 2024 | 7.02 | 7.23 | 6.67 | 7.04 | 0.10 | 1.44% | 23,800 |
| Nov 12, 2024 | 7.03 | 7.33 | 6.90 | 6.94 | -0.27 | -3.74% | 36,500 |
| Nov 11, 2024 | 8.00 | 8.00 | 6.95 | 7.21 | -0.79 | -9.88% | 36,000 |
| Nov 8, 2024 | 7.40 | 8.21 | 7.02 | 8.00 | -0.10 | -1.23% | 43,414 |
| Nov 7, 2024 | 8.00 | 8.34 | 7.98 | 8.10 | 0.00 | 0.00% | 36,972 |
| Nov 6, 2024 | 8.36 | 8.44 | 7.90 | 8.10 | -0.02 | -0.25% | 20,600 |
| Nov 5, 2024 | 7.99 | 8.21 | 7.95 | 8.12 | 0.32 | 4.10% | 35,610 |
| Nov 4, 2024 | 7.50 | 7.99 | 7.10 | 7.80 | 0.03 | 0.39% | 61,435 |
| Nov 1, 2024 | 7.00 | 7.87 | 7.00 | 7.77 | 0.67 | 9.44% | 33,700 |
| Oct 31, 2024 | 7.47 | 7.49 | 6.65 | 7.10 | -0.30 | -4.05% | 41,502 |