authID Inc. - Common Stock (AUID)

Last Price0.9683

Change-0.0617 (-5.99%)

NASDAQ · Last Trade: Jan 11th, 6:00 PM EST

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

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	1.07	1.07	0.91	0.97	173,855	0.97
1/08/2026	1.07	1.08	1.01	1.03	88,089	1.03
1/07/2026	1.10	1.12	1.00	1.05	204,089	1.05
1/06/2026	1.12	1.12	1.06	1.10	69,119	1.10
1/05/2026	1.01	1.13	1.00	1.11	314,286	1.11
1/02/2026	0.89	1.00	0.86	0.98	114,183	0.98
12/31/2025	0.88	0.91	0.85	0.87	173,656	0.87
12/30/2025	0.91	0.96	0.85	0.86	231,580	0.86
12/29/2025	0.95	0.97	0.84	0.88	353,905	0.88
12/26/2025	1.01	1.01	0.93	0.94	189,015	0.94
12/24/2025	0.89	1.05	0.89	1.03	139,444	1.03
12/23/2025	0.93	0.95	0.88	0.93	261,110	0.93
12/22/2025	0.91	0.98	0.88	0.92	437,580	0.92
12/19/2025	0.94	0.95	0.87	0.90	442,015	0.90
12/18/2025	0.97	1.00	0.90	0.91	373,136	0.91
12/17/2025	0.98	1.05	0.95	0.96	78,274	0.96
12/16/2025	1.02	1.07	0.97	0.97	415,951	0.97
12/15/2025	1.09	1.10	0.99	1.02	554,849	1.02
12/12/2025	1.08	1.18	1.03	1.11	669,605	1.11
12/11/2025	1.18	1.18	1.05	1.09	475,970	1.09
12/10/2025	1.21	1.22	1.13	1.16	273,015	1.16
12/09/2025	1.23	1.26	1.18	1.23	233,544	1.23
12/08/2025	1.28	1.32	1.17	1.22	384,756	1.22
12/05/2025	1.32	1.35	1.23	1.24	232,660	1.24
12/04/2025	1.35	1.35	1.27	1.34	447,181	1.34
12/03/2025	1.22	1.38	1.17	1.37	730,900	1.37
12/02/2025	1.26	1.26	1.15	1.21	506,574	1.21
12/01/2025	1.27	1.33	1.20	1.24	394,336	1.24
11/28/2025	1.34	1.35	1.26	1.28	532,336	1.28
11/26/2025	1.23	1.34	1.18	1.31	799,096	1.31
11/25/2025	1.24	1.31	1.16	1.24	771,489	1.24
11/24/2025	1.24	1.28	1.16	1.16	860,079	1.16
11/21/2025	1.40	1.54	1.26	1.34	2,210,719	1.34
11/20/2025	2.08	2.29	1.64	1.71	63,240,303	1.71
11/19/2025	1.62	1.71	1.56	1.62	35,013	1.62
11/18/2025	2.05	2.05	1.51	1.68	160,450	1.68
11/17/2025	2.12	2.13	1.65	1.71	60,558	1.71
11/14/2025	1.84	2.18	1.64	2.09	176,671	2.09
11/13/2025	2.66	2.66	1.83	1.89	470,350	1.89
11/12/2025	2.55	2.82	2.51	2.77	126,945	2.77
11/11/2025	2.36	2.58	2.30	2.53	113,245	2.53
11/10/2025	2.48	2.68	2.28	2.38	134,696	2.38
11/07/2025	2.26	2.49	2.09	2.48	165,581	2.48
11/06/2025	2.39	2.39	2.20	2.31	38,810	2.31
11/05/2025	2.43	2.43	2.32	2.39	16,165	2.39
11/04/2025	2.41	2.57	2.32	2.41	30,219	2.41
11/03/2025	2.54	2.57	2.40	2.47	44,199	2.47
10/31/2025	2.46	2.68	2.44	2.63	32,721	2.63
10/30/2025	2.55	2.73	2.46	2.50	23,643	2.50
10/29/2025	2.62	2.67	2.55	2.57	23,714	2.57
10/28/2025	2.68	2.74	2.57	2.67	23,201	2.67
10/27/2025	2.86	2.87	2.57	2.67	34,759	2.67
10/24/2025	2.55	2.97	2.51	2.82	123,737	2.82
10/23/2025	2.43	2.59	2.40	2.50	22,095	2.50
10/22/2025	2.53	2.53	2.36	2.43	49,477	2.43
10/21/2025	2.56	2.58	2.40	2.49	72,071	2.49
10/20/2025	2.43	2.55	2.42	2.53	57,804	2.53
10/17/2025	2.47	2.54	2.33	2.38	59,267	2.38
10/16/2025	2.65	2.65	2.44	2.48	102,617	2.48
10/15/2025	2.74	2.86	2.29	2.66	261,994	2.66
10/14/2025	2.61	2.85	2.55	2.71	70,271	2.71
10/13/2025	2.60	2.77	2.58	2.65	96,636	2.65