authID Inc. - Common Stock (AUID)

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

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/10/2025	2.74	2.75	2.58	2.59	36,084	2.59
10/09/2025	2.65	2.77	2.62	2.73	58,116	2.73
10/08/2025	2.81	2.86	2.51	2.64	151,745	2.64
10/07/2025	2.89	2.91	2.61	2.81	95,483	2.81
10/06/2025	2.88	3.00	2.80	2.86	102,783	2.86
10/03/2025	2.99	3.00	2.70	2.85	278,892	2.85
10/02/2025	2.93	3.09	2.85	2.97	89,515	2.97
10/01/2025	3.28	3.28	2.82	2.99	121,842	2.99
9/30/2025	3.35	3.37	3.00	3.19	144,260	3.19
9/29/2025	3.58	3.74	3.20	3.37	339,079	3.37
9/26/2025	2.83	3.51	2.70	3.17	1,212,829	3.17
9/25/2025	2.53	2.70	2.45	2.70	165,104	2.70
9/24/2025	2.71	2.71	2.20	2.47	223,701	2.47
9/23/2025	2.96	3.11	2.55	2.69	104,491	2.69
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