authID Inc. - Common Stock (AUID)

1.4700
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 24th, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/23/20261.401.481.341.47327,6681.47
3/20/20261.401.431.331.36183,9991.36
3/19/20261.451.511.391.41202,4591.41
3/18/20261.461.491.421.44110,7481.44
3/17/20261.451.521.411.45403,8931.45
3/16/20261.521.611.461.50219,6161.50
3/13/20261.651.651.501.52178,9021.52
3/12/20261.631.681.581.62233,4201.62
3/11/20261.471.651.451.63480,1571.63
3/10/20261.601.601.471.48129,4111.48
3/09/20261.541.641.501.55222,3661.55
3/06/20261.561.561.471.54492,6841.54
3/05/20261.681.801.551.57888,1491.57
3/04/20261.681.801.671.70232,0441.70
3/03/20261.601.811.601.74287,3921.74
3/02/20261.581.691.551.66150,0141.66
2/27/20261.761.791.621.66133,4441.66
2/26/20261.581.821.581.80374,5991.80
2/25/20261.421.651.401.53308,4651.53
2/24/20261.361.481.321.43285,8111.43
2/23/20261.391.451.231.38552,0741.38
2/20/20261.471.551.381.38227,0121.38
2/19/20261.641.681.481.51337,7191.51
2/18/20261.701.701.581.58166,4761.58
2/17/20261.721.741.661.72191,2251.72
2/13/20261.631.821.621.74309,0681.74
2/12/20261.731.761.561.66382,8041.66
2/11/20261.801.821.661.71309,0211.71
2/10/20261.771.881.731.82291,0221.82
2/09/20261.751.831.671.81423,1381.81
2/06/20261.821.861.711.78508,0701.78
2/05/20261.621.941.621.851,104,8931.85
2/04/20261.611.721.551.68629,3701.68
2/03/20261.641.741.611.69563,9641.69
2/02/20261.611.831.521.741,522,3911.74
1/30/20261.651.891.591.7817,184,2081.78
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