authID Inc. - Common Stock (AUID)

1.2400
+0.0300 (2.48%)
NASDAQ · Last Trade: Apr 25th, 10:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/24/20261.241.261.171.24118,9091.24
4/23/20261.371.371.181.21112,4381.21
4/22/20261.291.441.251.37296,9631.37
4/21/20261.211.281.181.27141,9761.27
4/20/20261.161.231.151.18104,7251.18
4/17/20261.171.201.131.16125,1841.16
4/16/20261.191.251.121.14164,7131.14
4/15/20261.101.191.091.18150,1311.18
4/14/20261.051.121.031.07163,1411.07
4/13/20261.001.060.981.03161,4721.03
4/10/20261.001.060.931.03253,8721.03
4/09/20261.101.110.970.97456,4140.97
4/08/20261.211.231.101.11262,1451.11
4/07/20261.231.251.101.14196,0021.14
4/06/20261.211.291.201.23127,8781.23
4/02/20261.161.231.051.20174,6801.20
4/01/20261.261.261.131.14356,5291.14
3/31/20261.251.351.241.30329,7301.30
3/30/20261.261.271.211.24213,8301.24
3/27/20261.261.261.211.22263,7751.22
3/26/20261.331.371.261.26171,2941.26
3/25/20261.391.391.321.3463,0371.34
3/24/20261.431.441.321.34290,0811.34
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