Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

authID Inc. - Common Stock (AUID)

1.1800
+0.0300 (2.61%)
NASDAQ· Last Trade: Jul 2nd, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20261.071.171.041.1582,5431.15
6/30/20261.061.101.021.0749,9681.07
6/29/20261.101.131.061.06108,2961.06
6/26/20261.081.131.041.10119,1851.10
6/25/20261.041.131.041.09111,0671.09
6/24/20261.051.051.011.0272,4631.02
6/23/20261.051.081.021.0390,9031.03
6/22/20261.121.181.051.06154,7281.06
6/18/20261.151.151.101.10169,2351.10
6/17/20261.151.191.131.1362,7731.13
6/16/20261.191.201.141.1556,9641.15
6/15/20261.151.221.151.1978,8861.19
6/12/20261.171.221.151.1557,3951.15
6/11/20261.241.241.151.1978,6781.19
6/10/20261.191.291.151.26107,2471.26
6/09/20261.161.281.111.1668,6621.16
6/08/20261.261.281.151.1589,8751.15
6/05/20261.301.331.201.25171,2801.25
6/04/20261.161.371.161.30194,8261.30
6/03/20261.261.261.161.2082,7721.20
6/02/20261.281.351.251.2674,8791.26
6/01/20261.261.381.261.28282,5311.28
5/29/20260.001.351.251.28203,7771.28
5/28/20261.221.271.161.25154,2541.25
5/27/20261.121.281.121.24172,8521.24
5/26/20261.151.191.121.1388,7041.13
5/22/20261.201.221.161.1784,5321.17
5/21/20261.131.221.101.19177,8411.19
5/20/20261.131.151.081.1282,1881.12
5/19/20261.191.191.101.1080,2811.10
5/18/20261.241.241.161.19185,4571.19
5/15/20261.261.291.161.17104,1601.17
5/14/20261.231.341.191.31174,6001.31
5/13/20261.191.231.151.19141,0851.19
5/12/20261.221.221.151.15125,8871.15
5/11/20261.271.281.171.20207,3981.20
5/08/20261.261.301.151.29185,2281.29
5/07/20261.201.341.161.24299,2251.24
5/06/20261.301.301.191.21206,3751.21
5/05/20261.311.311.231.26167,9921.26
5/04/20261.211.451.181.31449,7911.31
5/01/20261.211.211.151.17146,4581.17
4/30/20261.161.231.131.2267,5741.22
4/29/20261.151.181.101.1593,3621.15
4/28/20261.161.201.131.16128,3471.16
4/27/20261.221.311.161.23208,8281.23
4/24/20261.241.261.171.24118,9111.24
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