NASDAQ : AUID
authID Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 0.2619 USD (Nov 2, 2026, 10:30 AM EST) · Market cap 4.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
authID Inc. (AUID) closed at 0.2398 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2642 | 0.2708 | 0.2411 | 0.2398 | 230,139 | -9.13% |
| 2026-10-30 | 0.2659 | 0.2688 | 0.2505 | 0.2639 | 115,831 | -3.72% |
| 2026-10-29 | 0.2631 | 0.2949 | 0.2631 | 0.2741 | 452,076 | -6.80% |
| 2026-10-28 | 0.2462 | 0.3433 | 0.221 | 0.2941 | 10,093,982 | +18.64% |
| 2026-10-27 | 0.305 | 0.3298 | 0.2303 | 0.2479 | 1,685,657 | -23.84% |
| 2026-10-26 | 0.3192 | 0.3448 | 0.2561 | 0.3255 | 4,935,681 | +1.40% |
| 2026-10-23 | 0.3098 | 0.347 | 0.2928 | 0.321 | 15,021,508 | -8.55% |
| 2026-10-22 | 0.32 | 0.351 | 0.3006 | 0.351 | 805,079 | +12.32% |
| 2026-10-21 | 0.302 | 0.32 | 0.3003 | 0.3125 | 60,550 | +1.30% |
| 2026-10-20 | 0.301 | 0.3288 | 0.3001 | 0.3085 | 35,632 | -0.39% |
| 2026-10-19 | 0.314 | 0.3298 | 0.3 | 0.3097 | 56,943 | -2.88% |
| 2026-10-16 | 0.349 | 0.349 | 0.311 | 0.3189 | 54,440 | -0.28% |
| 2026-10-15 | 0.325 | 0.325 | 0.3056 | 0.3198 | 44,510 | -0.37% |
| 2026-10-14 | 0.3198 | 0.321 | 0.3067 | 0.321 | 86,211 | -0.93% |
| 2026-10-13 | 0.314 | 0.3251 | 0.3002 | 0.324 | 266,692 | +0.47% |
| 2026-10-12 | 0.346 | 0.3598 | 0.311 | 0.3225 | 196,451 | -7.75% |
| 2026-10-09 | 0.3379 | 0.3598 | 0.335 | 0.3496 | 130,336 | +2.82% |
| 2026-10-08 | 0.3526 | 0.3693 | 0.3316 | 0.34 | 198,678 | -6.46% |
| 2026-10-07 | 0.38 | 0.4074 | 0.36 | 0.3635 | 290,449 | -6.12% |
| 2026-10-06 | 0.4946 | 0.5351 | 0.32 | 0.3872 | 1,507,719 | -22.87% |
| 2026-10-05 | 0.4429 | 0.5999 | 0.39 | 0.502 | 4,073,572 | +14.38% |
| 2026-10-02 | 0.387 | 0.4498 | 0.3722 | 0.4389 | 9,173,305 | +16.26% |
| 2026-10-01 | 0.3833 | 0.415 | 0.3724 | 0.3775 | 229,861 | -0.76% |
| 2026-09-30 | 0.3615 | 0.402 | 0.3615 | 0.3804 | 164,086 | +4.28% |
| 2026-09-29 | 0.387 | 0.387 | 0.3554 | 0.3648 | 193,650 | -1.59% |
| 2026-09-28 | 0.4711 | 0.4711 | 0.3706 | 0.3707 | 292,393 | -20.09% |
| 2026-09-25 | 0.4027 | 0.4778 | 0.4005 | 0.4639 | 488,777 | +11.70% |
| 2026-09-24 | 0.4102 | 0.43 | 0.4102 | 0.4153 | 33,332 | +1.24% |
| 2026-09-23 | 0.419 | 0.4202 | 0.39 | 0.4102 | 200,604 | +0.05% |
| 2026-09-22 | 0.4398 | 0.4569 | 0.3811 | 0.41 | 376,286 | -9.57% |
| 2026-09-21 | 0.459 | 0.47 | 0.4311 | 0.4534 | 117,379 | +3.05% |
| 2026-09-18 | 0.4683 | 0.4822 | 0.4309 | 0.44 | 114,936 | -9.73% |
| 2026-09-17 | 0.4627 | 0.4939 | 0.4459 | 0.4874 | 70,740 | +5.98% |
| 2026-09-16 | 0.4559 | 0.4966 | 0.4367 | 0.4599 | 125,175 | -2.15% |
| 2026-09-15 | 0.49 | 0.5 | 0.45 | 0.47 | 229,699 | -5.30% |
| 2026-09-14 | 0.399 | 0.508 | 0.3803 | 0.4963 | 403,982 | +22.94% |
| 2026-09-11 | 0.352 | 0.4149 | 0.352 | 0.4037 | 209,483 | +12.51% |
| 2026-09-10 | 0.3778 | 0.39 | 0.3528 | 0.3588 | 297,591 | -5.58% |
| 2026-09-09 | 0.415 | 0.415 | 0.3703 | 0.38 | 262,921 | -10.29% |
| 2026-09-08 | 0.416 | 0.4236 | 0.3919 | 0.4236 | 134,892 | +4.72% |
| 2026-09-04 | 0.4105 | 0.4186 | 0.3801 | 0.4045 | 192,184 | +1.13% |
| 2026-09-03 | 0.407 | 0.4279 | 0.3763 | 0.4 | 638,472 | -2.44% |
| 2026-09-02 | 0.4484 | 0.4699 | 0.4091 | 0.41 | 266,973 | -9.27% |
| 2026-09-01 | 0.423 | 0.4591 | 0.3884 | 0.4519 | 403,979 | +0.31% |
| 2026-08-31 | 0.58 | 0.5828 | 0.41 | 0.4505 | 7,303,870 | -8.51% |
| 2026-08-28 | 0.4941 | 0.5539 | 0.4821 | 0.4924 | 96,980 | -1.97% |
| 2026-08-27 | 0.469 | 0.5797 | 0.4575 | 0.5023 | 418,729 | +6.65% |
| 2026-08-26 | 0.4585 | 0.5056 | 0.4585 | 0.471 | 123,126 | +0.19% |
| 2026-08-25 | 0.4546 | 0.4986 | 0.4502 | 0.4701 | 81,057 | +2.66% |
| 2026-08-24 | 0.496 | 0.5011 | 0.4506 | 0.4579 | 92,542 | -2.57% |
| 2026-08-21 | 0.492 | 0.56 | 0.4608 | 0.47 | 336,767 | -3.57% |
| 2026-08-20 | 0.4188 | 0.5047 | 0.408 | 0.4874 | 415,514 | +16.05% |
| 2026-08-19 | 0.419 | 0.4599 | 0.4 | 0.42 | 304,281 | +5.08% |
| 2026-08-18 | 0.4025 | 0.4316 | 0.3436 | 0.3997 | 477,554 | -0.08% |
| 2026-08-17 | 0.512 | 0.5507 | 0.4 | 0.4 | 628,266 | -24.23% |
| 2026-08-14 | 0.461 | 0.5699 | 0.461 | 0.5279 | 253,442 | +11.58% |
| 2026-08-13 | 0.4672 | 0.5299 | 0.4594 | 0.4731 | 467,749 | -6.35% |
| 2026-08-12 | 0.5728 | 0.6006 | 0.505 | 0.5052 | 287,231 | -11.52% |
| 2026-08-11 | 0.6218 | 0.6383 | 0.5385 | 0.571 | 537,864 | -7.61% |
| 2026-08-10 | 0.647 | 0.6538 | 0.6102 | 0.618 | 162,524 | -2.20% |
| 2026-08-07 | 0.63 | 0.7202 | 0.6273 | 0.6319 | 160,801 | -10.87% |
| 2026-08-06 | 0.73 | 0.74 | 0.701 | 0.709 | 55,464 | -2.73% |
| 2026-08-05 | 0.79 | 0.7999 | 0.7289 | 0.7289 | 72,610 | -7.32% |
| 2026-08-04 | 0.7172 | 0.7999 | 0.698 | 0.7865 | 141,581 | +10.31% |
| 2026-08-03 | 0.75 | 0.7767 | 0.7105 | 0.713 | 117,613 | -1.66% |
| 2026-07-31 | 0.7 | 0.7344 | 0.6616 | 0.725 | 93,601 | +10.23% |
| 2026-07-30 | 0.6083 | 0.695 | 0.6062 | 0.6577 | 137,104 | +10.76% |
| 2026-07-29 | 0.724 | 0.75 | 0.5502 | 0.5938 | 653,935 | -13.99% |
| 2026-07-28 | 0.816 | 0.8903 | 0.68 | 0.6904 | 414,398 | -13.30% |
| 2026-07-27 | 0.8244 | 0.8466 | 0.7587 | 0.7963 | 114,092 | +6.40% |
| 2026-07-24 | 0.7757 | 0.8399 | 0.7213 | 0.7484 | 166,623 | -0.43% |
| 2026-07-23 | 0.86 | 0.8708 | 0.7516 | 0.7516 | 182,212 | -8.59% |
| 2026-07-22 | 0.81 | 0.8771 | 0.78 | 0.8222 | 127,839 | +0.64% |
| 2026-07-21 | 0.87 | 0.9011 | 0.8118 | 0.817 | 183,552 | -6.07% |
| 2026-07-20 | 0.92 | 0.92 | 0.7606 | 0.8698 | 265,681 | -3.11% |
| 2026-07-17 | 0.875 | 0.9255 | 0.85 | 0.8977 | 96,352 | +2.52% |
| 2026-07-16 | 1.05 | 1.05 | 0.8579 | 0.8756 | 311,007 | -16.61% |
| 2026-07-15 | 1.14 | 1.2 | 1.02 | 1.05 | 167,155 | -9.48% |
| 2026-07-14 | 1.09 | 1.17 | 1.09 | 1.16 | 98,192 | +6.42% |
| 2026-07-13 | 1.14 | 1.165 | 1.07 | 1.09 | 125,737 | -6.03% |
| 2026-07-10 | 1.2 | 1.22 | 1.15 | 1.16 | 54,732 | -3.33% |
| 2026-07-09 | 1.18 | 1.24 | 1.13 | 1.2 | 121,130 | +1.69% |
| 2026-07-08 | 1.13 | 1.26 | 1.13 | 1.18 | 260,465 | -2.48% |
| 2026-07-07 | 1.12 | 1.28 | 1.08 | 1.21 | 404,485 | +1.68% |
| 2026-07-06 | 1.14 | 1.25 | 1.1 | 1.19 | 425,056 | +0.85% |
| 2026-07-02 | 1.13 | 1.22 | 1.03 | 1.18 | 12,633,662 | +2.61% |
| 2026-07-01 | 1.07 | 1.17 | 1.045 | 1.15 | 82,543 | +7.48% |
| 2026-06-30 | 1.06 | 1.1 | 1.02 | 1.07 | 49,968 | +0.94% |
| 2026-06-29 | 1.1 | 1.13 | 1.06 | 1.06 | 108,296 | -3.64% |
| 2026-06-26 | 1.08 | 1.13 | 1.043 | 1.1 | 119,185 | +0.92% |
| 2026-06-25 | 1.04 | 1.13 | 1.04 | 1.09 | 111,068 | +6.86% |
| 2026-06-24 | 1.05 | 1.05 | 1.01 | 1.02 | 72,462 | -0.97% |
| 2026-06-23 | 1.05 | 1.08 | 1.025 | 1.03 | 90,898 | -2.83% |
| 2026-06-22 | 1.12 | 1.18 | 1.05 | 1.06 | 154,729 | -3.64% |
| 2026-06-18 | 1.15 | 1.15 | 1.1 | 1.1 | 169,234 | -2.65% |
| 2026-06-17 | 1.15 | 1.19 | 1.13 | 1.13 | 62,772 | -1.74% |
| 2026-06-16 | 1.19 | 1.2 | 1.14 | 1.15 | 57,341 | -3.36% |
| 2026-06-15 | 1.15 | 1.22 | 1.15 | 1.19 | 78,876 | +3.48% |
| 2026-06-12 | 1.17 | 1.215 | 1.15 | 1.15 | 57,393 | -3.36% |
| 2026-06-11 | 1.24 | 1.24 | 1.15 | 1.19 | 78,682 | -5.56% |
| 2026-06-10 | 1.19 | 1.29 | 1.15 | 1.26 | 107,221 | +8.62% |
| 2026-06-09 | 1.16 | 1.28 | 1.11 | 1.16 | 68,661 | +0.87% |
| 2026-06-08 | 1.26 | 1.28 | 1.15 | 1.15 | 89,875 | -8.00% |
| 2026-06-05 | 1.3 | 1.33 | 1.2 | 1.25 | 171,279 | -3.85% |
| 2026-06-04 | 1.16 | 1.37 | 1.16 | 1.3 | 194,825 | +8.33% |
| 2026-06-03 | 1.26 | 1.26 | 1.16 | 1.2 | 83,771 | -4.76% |
| 2026-06-02 | 1.28 | 1.35 | 1.25 | 1.26 | 74,877 | -1.56% |
| 2026-06-01 | 1.26 | 1.38 | 1.26 | 1.28 | 282,527 | +0.00% |
| 2026-05-29 | 1.26 | 1.35 | 1.245 | 1.28 | 203,773 | +2.40% |
| 2026-05-28 | 1.22 | 1.27 | 1.16 | 1.25 | 154,301 | +0.81% |
| 2026-05-27 | 1.12 | 1.28 | 1.12 | 1.24 | 172,852 | +9.73% |
| 2026-05-26 | 1.15 | 1.19 | 1.12 | 1.13 | 88,703 | -3.42% |
| 2026-05-22 | 1.2 | 1.22 | 1.155 | 1.17 | 84,526 | -1.68% |
| 2026-05-21 | 1.13 | 1.22 | 1.105 | 1.19 | 177,840 | +6.25% |
| 2026-05-20 | 1.11 | 1.15 | 1.08 | 1.12 | 82,187 | +1.82% |
| 2026-05-19 | 1.19 | 1.19 | 1.1 | 1.1 | 80,285 | -7.56% |
| 2026-05-18 | 1.24 | 1.24 | 1.16 | 1.19 | 185,455 | +1.71% |
| 2026-05-15 | 1.26 | 1.29 | 1.16 | 1.17 | 104,160 | -10.69% |
| 2026-05-14 | 1.23 | 1.34 | 1.19 | 1.31 | 174,609 | +10.08% |
| 2026-05-13 | 1.19 | 1.23 | 1.15 | 1.19 | 141,186 | +3.48% |