authID Inc. AUID
NASDAQ · United States · Electronic Technology
$0.3775-0.00 (-0.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.38 | -0.66% | $0.38 | $0.41 | $0.37 | 229.22K |
| 2026-09-30 | $0.38 | +4.11% | $0.36 | $0.40 | $0.36 | 164.00K |
| 2026-09-29 | $0.37 | -1.62% | $0.39 | $0.39 | $0.35 | 193.60K |
| 2026-09-28 | $0.37 | -20.04% | $0.47 | $0.47 | $0.37 | 291.70K |
| 2026-09-25 | $0.46 | +11.81% | $0.40 | $0.48 | $0.40 | 485.90K |
| 2026-09-24 | $0.41 | +1.22% | $0.41 | $0.43 | $0.41 | 33.30K |
| 2026-09-23 | $0.41 | 0.00% | $0.42 | $0.42 | $0.39 | 200.50K |
| 2026-09-22 | $0.41 | -9.49% | $0.44 | $0.46 | $0.38 | 375.30K |
| 2026-09-21 | $0.45 | +2.95% | $0.46 | $0.47 | $0.43 | 117.20K |
| 2026-09-18 | $0.44 | -9.65% | $0.47 | $0.48 | $0.43 | 114.90K |
| 2026-09-17 | $0.49 | +5.87% | $0.46 | $0.49 | $0.45 | 70.70K |
| 2026-09-16 | $0.46 | -2.13% | $0.46 | $0.50 | $0.44 | 125.00K |
| 2026-09-15 | $0.47 | -5.24% | $0.49 | $0.50 | $0.45 | 228.70K |
| 2026-09-14 | $0.50 | +22.77% | $0.40 | $0.51 | $0.38 | 400.20K |
| 2026-09-11 | $0.40 | +12.53% | $0.35 | $0.41 | $0.35 | 205.60K |
| 2026-09-10 | $0.36 | -5.53% | $0.38 | $0.39 | $0.35 | 297.60K |
| 2026-09-09 | $0.38 | -10.38% | $0.41 | $0.41 | $0.37 | 261.20K |
| 2026-09-08 | $0.42 | +4.69% | $0.42 | $0.42 | $0.39 | 134.50K |
| 2026-09-04 | $0.41 | +1.25% | $0.41 | $0.42 | $0.38 | 192.20K |
| 2026-09-03 | $0.40 | -2.44% | $0.41 | $0.43 | $0.38 | 637.20K |
| 2026-09-02 | $0.41 | -9.29% | $0.45 | $0.47 | $0.41 | 266.10K |
| 2026-09-01 | $0.45 | +0.22% | $0.42 | $0.46 | $0.39 | 403.30K |
| 2026-08-31 | $0.45 | -8.33% | $0.58 | $0.58 | $0.41 | 7.30M |
| 2026-08-28 | $0.49 | -1.99% | $0.49 | $0.55 | $0.48 | 96.90K |
| 2026-08-27 | $0.50 | +6.58% | $0.47 | $0.58 | $0.46 | 418.70K |
| 2026-08-26 | $0.47 | +0.21% | $0.46 | $0.51 | $0.46 | 123.10K |
| 2026-08-25 | $0.47 | +2.62% | $0.46 | $0.50 | $0.45 | 80.10K |
| 2026-08-24 | $0.46 | -2.55% | $0.50 | $0.50 | $0.45 | 91.40K |
| 2026-08-21 | $0.47 | -3.49% | $0.49 | $0.56 | $0.46 | 334.00K |
| 2026-08-20 | $0.49 | +15.95% | $0.42 | $0.50 | $0.41 | 415.50K |
| 2026-08-19 | $0.42 | +5.00% | $0.42 | $0.46 | $0.40 | 304.30K |
| 2026-08-18 | $0.40 | 0.00% | $0.40 | $0.43 | $0.34 | 477.50K |
| 2026-08-17 | $0.40 | -24.24% | $0.51 | $0.55 | $0.40 | 628.30K |
| 2026-08-14 | $0.53 | +11.63% | $0.46 | $0.57 | $0.46 | 253.40K |
| 2026-08-13 | $0.47 | -6.34% | $0.47 | $0.53 | $0.46 | 467.50K |
| 2026-08-12 | $0.50 | -11.56% | $0.57 | $0.60 | $0.50 | 286.90K |
| 2026-08-11 | $0.57 | -7.61% | $0.62 | $0.64 | $0.54 | 537.90K |
| 2026-08-10 | $0.62 | -2.22% | $0.65 | $0.65 | $0.61 | 162.50K |
| 2026-08-07 | $0.63 | -10.86% | $0.63 | $0.72 | $0.63 | 160.50K |
| 2026-08-06 | $0.71 | -2.74% | $0.73 | $0.74 | $0.70 | 55.50K |
| 2026-08-05 | $0.73 | -7.37% | $0.79 | $0.80 | $0.73 | 72.40K |
| 2026-08-04 | $0.79 | +10.38% | $0.72 | $0.80 | $0.70 | 141.60K |
| 2026-08-03 | $0.71 | -1.66% | $0.75 | $0.78 | $0.71 | 117.20K |
| 2026-07-31 | $0.73 | +10.18% | $0.70 | $0.73 | $0.66 | 93.60K |
| 2026-07-30 | $0.66 | +10.77% | $0.61 | $0.69 | $0.61 | 137.10K |
| 2026-07-29 | $0.59 | -13.91% | $0.72 | $0.75 | $0.55 | 648.30K |
| 2026-07-28 | $0.69 | -13.32% | $0.82 | $0.89 | $0.68 | 404.50K |
| 2026-07-27 | $0.80 | +6.42% | $0.82 | $0.85 | $0.76 | 110.50K |
| 2026-07-24 | $0.75 | -0.53% | $0.78 | $0.84 | $0.72 | 166.50K |
| 2026-07-23 | $0.75 | -8.52% | $0.86 | $0.87 | $0.75 | 182.20K |
| 2026-07-22 | $0.82 | +0.61% | $0.81 | $0.88 | $0.78 | 127.80K |
| 2026-07-21 | $0.82 | -6.09% | $0.87 | $0.90 | $0.81 | 183.50K |
| 2026-07-20 | $0.87 | -3.12% | $0.92 | $0.92 | $0.76 | 265.70K |
| 2026-07-17 | $0.90 | +2.51% | $0.88 | $0.93 | $0.85 | 96.40K |
| 2026-07-16 | $0.88 | -16.57% | $1.05 | $1.05 | $0.86 | 311.00K |
| 2026-07-15 | $1.05 | -9.48% | $1.14 | $1.20 | $1.02 | 167.20K |
| 2026-07-14 | $1.16 | +6.42% | $1.09 | $1.17 | $1.09 | 98.20K |
| 2026-07-13 | $1.09 | -6.03% | $1.14 | $1.16 | $1.07 | 125.60K |
| 2026-07-10 | $1.16 | -3.33% | $1.20 | $1.22 | $1.15 | 54.70K |
| 2026-07-09 | $1.20 | +1.69% | $1.18 | $1.24 | $1.13 | 120.80K |
| 2026-07-08 | $1.18 | -2.48% | $1.13 | $1.26 | $1.13 | 260.50K |
| 2026-07-07 | $1.21 | +1.68% | $1.12 | $1.28 | $1.08 | 404.50K |
| 2026-07-06 | $1.19 | +0.85% | $1.14 | $1.25 | $1.10 | 425.10K |
| 2026-07-02 | $1.18 | +2.61% | $1.13 | $1.22 | $1.03 | 12.60M |
| 2026-07-01 | $1.15 | +7.48% | $1.07 | $1.17 | $1.04 | 82.50K |
| 2026-06-30 | $1.07 | +0.94% | $1.06 | $1.10 | $1.02 | 50.00K |
| 2026-06-29 | $1.06 | -3.64% | $1.10 | $1.13 | $1.06 | 108.30K |
| 2026-06-26 | $1.10 | +0.92% | $1.08 | $1.13 | $1.04 | 119.10K |
| 2026-06-25 | $1.09 | +6.86% | $1.04 | $1.13 | $1.04 | 111.10K |
| 2026-06-24 | $1.02 | -0.97% | $1.05 | $1.05 | $1.01 | 72.50K |
| 2026-06-23 | $1.03 | -2.83% | $1.05 | $1.08 | $1.02 | 90.90K |
| 2026-06-22 | $1.06 | -3.64% | $1.12 | $1.18 | $1.05 | 154.70K |
| 2026-06-18 | $1.10 | -2.65% | $1.15 | $1.15 | $1.10 | 168.80K |
| 2026-06-17 | $1.13 | -1.74% | $1.15 | $1.19 | $1.13 | 62.80K |
| 2026-06-16 | $1.15 | -3.36% | $1.19 | $1.20 | $1.14 | 57.30K |
| 2026-06-15 | $1.19 | +3.48% | $1.15 | $1.22 | $1.15 | 76.70K |
| 2026-06-12 | $1.15 | -3.36% | $1.17 | $1.22 | $1.15 | 56.50K |
| 2026-06-11 | $1.19 | -5.56% | $1.24 | $1.24 | $1.15 | 78.70K |
| 2026-06-10 | $1.26 | +8.62% | $1.19 | $1.29 | $1.15 | 107.20K |
| 2026-06-09 | $1.16 | +0.87% | $1.16 | $1.28 | $1.11 | 68.70K |
| 2026-06-08 | $1.15 | -8.00% | $1.26 | $1.28 | $1.15 | 89.70K |
| 2026-06-05 | $1.25 | -3.85% | $1.30 | $1.33 | $1.20 | 171.30K |
| 2026-06-04 | $1.30 | +8.33% | $1.16 | $1.37 | $1.16 | 194.70K |
| 2026-06-03 | $1.20 | -4.76% | $1.26 | $1.26 | $1.16 | 83.80K |
| 2026-06-02 | $1.26 | -1.56% | $1.28 | $1.35 | $1.25 | 74.90K |
| 2026-06-01 | $1.28 | 0.00% | $1.26 | $1.38 | $1.26 | 282.50K |
| 2026-05-29 | $1.28 | +2.40% | $1.26 | $1.35 | $1.25 | 203.30K |
| 2026-05-28 | $1.25 | +0.81% | $1.22 | $1.27 | $1.16 | 154.30K |
| 2026-05-27 | $1.24 | +9.73% | $1.12 | $1.28 | $1.12 | 172.30K |
| 2026-05-26 | $1.13 | -3.42% | $1.15 | $1.19 | $1.12 | 88.70K |