authID Inc. - Common Stock (AUID)
2.7500
-0.3600 (-11.58%)
NASDAQ · Last Trade: Sep 23rd, 3:48 AM EDT
Historical Prices For authID Inc. - Common Stock (AUID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/22/2025 | 3.10 | 3.10 | 2.65 | 2.75 | 124,509 | 2.75 |
| 9/19/2025 | 3.08 | 3.20 | 3.00 | 3.11 | 68,463 | 3.11 |
| 9/18/2025 | 2.97 | 3.18 | 2.90 | 3.08 | 45,817 | 3.08 |
| 9/17/2025 | 2.99 | 3.10 | 2.83 | 2.94 | 36,808 | 2.94 |
| 9/16/2025 | 3.05 | 3.14 | 2.85 | 2.95 | 36,181 | 2.95 |
| 9/15/2025 | 2.88 | 3.12 | 2.74 | 3.11 | 99,901 | 3.11 |
| 9/12/2025 | 3.25 | 3.25 | 2.76 | 2.77 | 71,248 | 2.77 |
| 9/11/2025 | 3.55 | 3.76 | 3.11 | 3.15 | 182,332 | 3.15 |
| 9/10/2025 | 3.51 | 3.83 | 3.38 | 3.54 | 77,358 | 3.54 |
| 9/09/2025 | 3.55 | 3.93 | 3.41 | 3.58 | 35,271 | 3.58 |
| 9/08/2025 | 3.65 | 3.88 | 3.50 | 3.53 | 44,437 | 3.53 |
| 9/05/2025 | 3.90 | 3.90 | 3.66 | 3.72 | 20,448 | 3.72 |
| 9/04/2025 | 4.09 | 4.33 | 3.88 | 3.90 | 29,153 | 3.90 |
| 9/03/2025 | 4.06 | 4.59 | 4.06 | 4.09 | 18,898 | 4.09 |
| 9/02/2025 | 4.36 | 4.44 | 4.17 | 4.27 | 26,170 | 4.27 |
| 8/29/2025 | 4.44 | 4.59 | 4.44 | 4.46 | 3,359 | 4.46 |
| 8/28/2025 | 4.56 | 4.57 | 4.36 | 4.51 | 5,264 | 4.51 |
| 8/27/2025 | 4.32 | 4.58 | 4.32 | 4.42 | 8,110 | 4.42 |
| 8/26/2025 | 4.25 | 4.51 | 4.21 | 4.38 | 20,720 | 4.38 |
| 8/25/2025 | 4.42 | 4.58 | 4.17 | 4.30 | 19,469 | 4.30 |
| 8/22/2025 | 4.14 | 4.55 | 4.05 | 4.42 | 51,970 | 4.42 |
| 8/21/2025 | 3.99 | 4.10 | 3.96 | 4.04 | 7,842 | 4.04 |
| 8/20/2025 | 3.91 | 4.18 | 3.81 | 4.09 | 22,825 | 4.09 |
| 8/19/2025 | 4.03 | 4.25 | 3.65 | 3.90 | 198,049 | 3.90 |
| 8/18/2025 | 4.59 | 4.64 | 4.05 | 4.05 | 87,395 | 4.05 |
| 8/15/2025 | 4.05 | 4.70 | 4.05 | 4.48 | 228,327 | 4.48 |
| 8/14/2025 | 4.06 | 4.23 | 3.84 | 3.92 | 56,000 | 3.92 |
| 8/13/2025 | 4.10 | 4.63 | 3.94 | 4.06 | 80,995 | 4.06 |
| 8/12/2025 | 3.88 | 4.16 | 3.65 | 4.08 | 31,632 | 4.08 |
| 8/11/2025 | 3.47 | 3.90 | 3.43 | 3.80 | 50,191 | 3.80 |
| 8/08/2025 | 3.48 | 3.52 | 3.42 | 3.52 | 11,552 | 3.52 |
| 8/07/2025 | 3.56 | 3.63 | 3.41 | 3.53 | 21,339 | 3.53 |
| 8/06/2025 | 3.53 | 3.63 | 3.38 | 3.52 | 79,494 | 3.52 |
| 8/05/2025 | 3.62 | 3.87 | 3.60 | 3.60 | 30,452 | 3.60 |
| 8/04/2025 | 3.54 | 3.90 | 3.54 | 3.75 | 41,460 | 3.75 |
| 8/01/2025 | 3.73 | 3.96 | 3.55 | 3.62 | 29,605 | 3.62 |
| 7/31/2025 | 3.70 | 4.04 | 3.60 | 3.91 | 130,095 | 3.91 |
| 7/30/2025 | 3.74 | 3.84 | 3.57 | 3.63 | 53,778 | 3.63 |
| 7/29/2025 | 3.94 | 3.98 | 3.58 | 3.65 | 63,242 | 3.65 |
| 7/28/2025 | 3.88 | 4.09 | 3.70 | 3.99 | 100,209 | 3.99 |
| 7/25/2025 | 4.00 | 4.01 | 3.77 | 3.78 | 59,054 | 3.78 |
| 7/24/2025 | 4.05 | 4.18 | 3.90 | 3.93 | 53,470 | 3.93 |
| 7/23/2025 | 4.10 | 4.20 | 3.94 | 4.19 | 78,689 | 4.19 |
| 7/22/2025 | 3.97 | 4.19 | 3.85 | 4.06 | 55,774 | 4.06 |
| 7/21/2025 | 4.06 | 4.22 | 3.83 | 4.00 | 45,433 | 4.00 |
| 7/18/2025 | 4.16 | 4.16 | 3.89 | 3.99 | 17,581 | 3.99 |
| 7/17/2025 | 3.92 | 4.16 | 3.85 | 4.09 | 51,985 | 4.09 |
| 7/16/2025 | 4.02 | 4.22 | 3.80 | 3.88 | 35,243 | 3.88 |
| 7/15/2025 | 3.95 | 4.17 | 3.90 | 3.99 | 82,299 | 3.99 |
| 7/14/2025 | 3.93 | 4.00 | 3.73 | 3.93 | 62,719 | 3.93 |
| 7/11/2025 | 4.36 | 4.36 | 3.68 | 3.90 | 291,194 | 3.90 |
| 7/10/2025 | 4.57 | 4.85 | 4.22 | 4.37 | 209,606 | 4.37 |
| 7/09/2025 | 4.95 | 4.99 | 4.50 | 4.63 | 147,759 | 4.63 |
| 7/08/2025 | 5.10 | 5.39 | 4.91 | 4.95 | 133,079 | 4.95 |
| 7/07/2025 | 5.40 | 5.40 | 4.80 | 4.92 | 73,253 | 4.92 |
| 7/03/2025 | 5.35 | 5.71 | 5.35 | 5.42 | 68,587 | 5.42 |
| 7/02/2025 | 5.29 | 5.38 | 5.23 | 5.34 | 44,029 | 5.34 |
| 7/01/2025 | 5.29 | 5.49 | 5.04 | 5.36 | 65,457 | 5.36 |
| 6/30/2025 | 5.57 | 5.82 | 5.24 | 5.29 | 128,586 | 5.29 |
| 6/27/2025 | 5.55 | 6.14 | 5.55 | 5.66 | 145,714 | 5.66 |
| 6/26/2025 | 4.86 | 5.98 | 4.86 | 5.51 | 287,010 | 5.51 |
| 6/25/2025 | 5.14 | 5.21 | 4.80 | 4.86 | 68,093 | 4.86 |
| 6/24/2025 | 4.83 | 5.30 | 4.76 | 5.12 | 125,048 | 5.12 |
| 6/23/2025 | 4.83 | 5.13 | 4.75 | 4.76 | 41,527 | 4.76 |