authID Inc. - Common Stock (AUID)

1.7800
+0.2500 (16.34%)
NASDAQ · Last Trade: Jan 31st, 10:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For authID Inc. - Common Stock (AUID)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20261.651.891.591.7817,095,2801.78
1/29/20261.431.531.431.53782,2421.53
1/28/20261.531.551.431.43603,2631.43
1/27/20261.631.631.461.52779,4691.52
1/26/20261.651.691.561.69810,2731.69
1/23/20261.661.801.601.741,201,3711.74
1/22/20261.511.771.511.602,372,2241.60
1/21/20261.391.651.371.492,128,9681.49
1/20/20261.381.651.381.423,321,5631.42
1/16/20261.591.731.221.5112,919,0421.51
1/15/20261.932.451.651.71293,608,4601.71
1/14/20260.981.020.950.99110,2210.99
1/13/20260.991.060.991.00154,8501.00
1/12/20260.930.990.910.99237,8940.99
1/09/20261.071.070.910.97173,8550.97
1/08/20261.071.081.011.0388,0891.03
1/07/20261.101.121.001.05204,0891.05
1/06/20261.121.121.061.1069,1191.10
1/05/20261.011.131.001.11314,2861.11
1/02/20260.891.000.860.98114,1830.98
12/31/20250.880.910.850.87173,6560.87
12/30/20250.910.960.850.86231,5800.86
12/29/20250.950.970.840.88353,9050.88
12/26/20251.011.010.930.94189,0150.94
12/24/20250.891.050.891.03139,4441.03
12/23/20250.930.950.880.93261,1100.93
12/22/20250.910.980.880.92437,5800.92
12/19/20250.940.950.870.90442,0150.90
12/18/20250.971.000.900.91373,1360.91
12/17/20250.981.050.950.9678,2740.96
12/16/20251.021.070.970.97415,9510.97
12/15/20251.091.100.991.02554,8491.02
12/12/20251.081.181.031.11669,6051.11
12/11/20251.181.181.051.09475,9701.09
12/10/20251.211.221.131.16273,0151.16
12/09/20251.231.261.181.23233,5441.23
12/08/20251.281.321.171.22384,7561.22
12/05/20251.321.351.231.24232,6601.24
12/04/20251.351.351.271.34447,1811.34
12/03/20251.221.381.171.37730,9001.37
12/02/20251.261.261.151.21506,5741.21
12/01/20251.271.331.201.24394,3361.24
11/28/20251.341.351.261.28532,3361.28
11/26/20251.231.341.181.31799,0961.31
11/25/20251.241.311.161.24771,4891.24
11/24/20251.241.281.161.16860,0791.16
11/21/20251.401.541.261.342,210,7191.34
11/20/20252.082.291.641.7163,240,3031.71
11/19/20251.621.711.561.6235,0131.62
11/18/20252.052.051.511.68160,4501.68
11/17/20252.122.131.651.7160,5581.71
11/14/20251.842.181.642.09176,6712.09
11/13/20252.662.661.831.89470,3501.89
11/12/20252.552.822.512.77126,9452.77
11/11/20252.362.582.302.53113,2452.53
11/10/20252.482.682.282.38134,6962.38
11/07/20252.262.492.092.48165,5812.48
11/06/20252.392.392.202.3138,8102.31
11/05/20252.432.432.322.3916,1652.39
11/04/20252.412.572.322.4130,2192.41
11/03/20252.542.572.402.4744,1992.47
10/31/20252.462.682.442.6332,7212.63