authID Inc. (AUID)
NASDAQ: AUID
· Real-Time Price · USD
2.85
-0.12 (-4.04%)
At close: Oct 03, 2025, 3:59 PM
2.79
-2.11%
After-hours: Oct 03, 2025, 06:45 PM EDT
AUID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.99 | 3.00 | 2.70 | 2.85 | 2.85 | -4.04% | 276,862 |
| Oct 2, 2025 | 2.93 | 3.09 | 2.85 | 2.97 | 2.97 | -0.67% | 89,525 |
| Oct 1, 2025 | 3.28 | 3.28 | 2.82 | 2.99 | 2.99 | -6.27% | 121,842 |
| Sep 30, 2025 | 3.35 | 3.37 | 3.00 | 3.19 | 3.19 | -5.34% | 144,260 |
| Sep 29, 2025 | 3.58 | 3.74 | 3.20 | 3.37 | 3.37 | 6.31% | 339,100 |
| Sep 26, 2025 | 2.83 | 3.51 | 2.70 | 3.17 | 3.17 | 17.41% | 1,212,829 |
| Sep 25, 2025 | 2.53 | 2.70 | 2.45 | 2.70 | 2.70 | 9.31% | 165,104 |
| Sep 24, 2025 | 2.71 | 2.71 | 2.20 | 2.47 | 2.47 | -8.18% | 223,701 |
| Sep 23, 2025 | 2.96 | 3.11 | 2.55 | 2.69 | 2.69 | -2.18% | 105,000 |
| Sep 22, 2025 | 3.10 | 3.10 | 2.65 | 2.75 | 2.75 | -11.58% | 124,509 |
| Sep 19, 2025 | 3.08 | 3.20 | 3.00 | 3.11 | 3.11 | 0.97% | 68,500 |
| Sep 18, 2025 | 2.97 | 3.18 | 2.90 | 3.08 | 3.08 | 4.41% | 45,817 |
| Sep 17, 2025 | 2.99 | 3.10 | 2.83 | 2.95 | 2.95 | 0.00% | 36,808 |
| Sep 16, 2025 | 3.05 | 3.14 | 2.85 | 2.95 | 2.95 | -5.14% | 36,200 |
| Sep 15, 2025 | 2.88 | 3.12 | 2.74 | 3.11 | 3.11 | 12.27% | 99,902 |
| Sep 12, 2025 | 3.25 | 3.25 | 2.76 | 2.77 | 2.77 | -12.06% | 71,248 |
| Sep 11, 2025 | 3.55 | 3.76 | 3.11 | 3.15 | 3.15 | -11.02% | 182,332 |
| Sep 10, 2025 | 3.51 | 3.83 | 3.38 | 3.54 | 3.54 | -1.12% | 77,400 |
| Sep 9, 2025 | 3.55 | 3.93 | 3.41 | 3.58 | 3.58 | 1.42% | 35,300 |
| Sep 8, 2025 | 3.65 | 3.89 | 3.50 | 3.53 | 3.53 | -5.11% | 44,437 |
Page 1 of 55