authID Inc. - Common Stock (AUID)
5.5200
+0.7300 (15.24%)
NASDAQ · Last Trade: Apr 3rd, 1:35 AM EDT
Historical Prices For authID Inc. - Common Stock (AUID)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.75 | 6.24 | 4.50 | 5.52 | 1,042,275 | 5.52 |
| 4/01/2025 | 4.81 | 4.91 | 4.50 | 4.79 | 330,461 | 4.79 |
| 3/31/2025 | 4.90 | 5.11 | 4.46 | 4.85 | 919,427 | 4.85 |
| 3/28/2025 | 6.35 | 6.75 | 5.80 | 6.48 | 221,185 | 6.48 |
| 3/27/2025 | 6.05 | 6.79 | 5.85 | 6.32 | 154,738 | 6.32 |
| 3/26/2025 | 6.54 | 6.59 | 5.50 | 6.01 | 193,102 | 6.01 |
| 3/25/2025 | 6.59 | 6.94 | 6.39 | 6.62 | 100,243 | 6.62 |
| 3/24/2025 | 7.42 | 7.74 | 6.23 | 6.50 | 162,384 | 6.50 |
| 3/21/2025 | 6.54 | 7.97 | 5.89 | 7.38 | 263,816 | 7.38 |
| 3/20/2025 | 5.33 | 7.41 | 5.25 | 6.28 | 177,920 | 6.28 |
| 3/19/2025 | 4.90 | 6.01 | 4.90 | 5.45 | 269,290 | 5.45 |
| 3/18/2025 | 5.12 | 5.18 | 4.82 | 5.01 | 31,423 | 5.01 |
| 3/17/2025 | 4.74 | 5.23 | 4.65 | 5.23 | 91,242 | 5.23 |
| 3/14/2025 | 4.01 | 5.38 | 4.01 | 4.74 | 140,223 | 4.74 |
| 3/13/2025 | 4.64 | 5.20 | 4.42 | 4.76 | 120,327 | 4.76 |
| 3/12/2025 | 4.75 | 4.95 | 4.43 | 4.77 | 36,103 | 4.77 |
| 3/11/2025 | 4.84 | 4.96 | 4.35 | 4.75 | 17,699 | 4.75 |
| 3/10/2025 | 4.98 | 4.98 | 4.39 | 4.72 | 16,326 | 4.72 |
| 3/07/2025 | 4.99 | 5.25 | 4.77 | 5.11 | 56,117 | 5.11 |
| 3/06/2025 | 4.99 | 5.30 | 4.75 | 4.86 | 87,168 | 4.86 |
| 3/05/2025 | 5.06 | 5.41 | 4.35 | 4.89 | 151,167 | 4.89 |
| 3/04/2025 | 4.38 | 5.13 | 4.15 | 4.54 | 52,289 | 4.54 |
| 3/03/2025 | 4.90 | 4.90 | 4.33 | 4.38 | 49,432 | 4.38 |
| 2/28/2025 | 4.73 | 5.11 | 4.63 | 4.98 | 17,369 | 4.98 |
| 2/27/2025 | 4.97 | 5.13 | 4.77 | 4.90 | 30,316 | 4.90 |
| 2/26/2025 | 4.75 | 5.29 | 4.68 | 5.01 | 13,960 | 5.01 |
| 2/25/2025 | 5.31 | 5.31 | 4.82 | 5.02 | 18,059 | 5.02 |
| 2/24/2025 | 5.52 | 5.66 | 5.01 | 5.39 | 44,526 | 5.39 |
| 2/21/2025 | 6.16 | 6.18 | 5.50 | 5.51 | 69,962 | 5.51 |
| 2/20/2025 | 6.05 | 6.13 | 5.58 | 6.11 | 10,398 | 6.11 |
| 2/19/2025 | 6.53 | 6.69 | 5.87 | 6.14 | 23,601 | 6.14 |
| 2/18/2025 | 6.79 | 6.85 | 6.41 | 6.60 | 11,537 | 6.60 |
| 2/14/2025 | 6.89 | 7.02 | 6.64 | 6.84 | 16,897 | 6.84 |
| 2/13/2025 | 6.61 | 7.18 | 6.57 | 6.75 | 21,622 | 6.75 |
| 2/12/2025 | 6.81 | 7.19 | 6.51 | 6.65 | 25,149 | 6.65 |
| 2/11/2025 | 6.84 | 7.49 | 6.49 | 6.95 | 77,279 | 6.95 |
| 2/10/2025 | 7.00 | 7.10 | 6.62 | 6.95 | 53,964 | 6.95 |
| 2/07/2025 | 6.37 | 7.32 | 6.37 | 7.05 | 56,113 | 7.05 |
| 2/06/2025 | 6.85 | 6.90 | 6.34 | 6.77 | 20,011 | 6.77 |
| 2/05/2025 | 6.67 | 7.26 | 6.67 | 6.81 | 11,972 | 6.81 |
| 2/04/2025 | 6.70 | 7.15 | 6.70 | 6.94 | 3,381 | 6.94 |
| 2/03/2025 | 6.89 | 7.00 | 6.42 | 6.72 | 11,344 | 6.72 |
| 1/31/2025 | 6.82 | 7.26 | 6.45 | 7.01 | 31,686 | 7.01 |
| 1/30/2025 | 6.25 | 7.45 | 6.24 | 7.25 | 22,881 | 7.25 |
| 1/29/2025 | 6.47 | 6.62 | 6.30 | 6.30 | 21,641 | 6.30 |
| 1/28/2025 | 5.90 | 6.35 | 5.88 | 6.35 | 12,687 | 6.35 |
| 1/27/2025 | 6.23 | 6.27 | 5.81 | 6.17 | 9,391 | 6.17 |
| 1/24/2025 | 6.24 | 6.45 | 6.11 | 6.28 | 10,001 | 6.28 |
| 1/23/2025 | 5.89 | 6.19 | 5.81 | 6.19 | 81,464 | 6.19 |
| 1/22/2025 | 6.29 | 6.40 | 5.90 | 5.92 | 17,040 | 5.92 |
| 1/21/2025 | 5.84 | 6.39 | 5.83 | 6.39 | 15,099 | 6.39 |
| 1/17/2025 | 5.95 | 6.08 | 5.81 | 5.87 | 8,221 | 5.87 |
| 1/16/2025 | 5.69 | 5.95 | 5.53 | 5.95 | 23,762 | 5.95 |
| 1/15/2025 | 5.66 | 5.98 | 5.51 | 5.55 | 15,857 | 5.55 |
| 1/14/2025 | 5.62 | 5.83 | 5.47 | 5.48 | 12,119 | 5.48 |
| 1/13/2025 | 5.77 | 5.77 | 5.25 | 5.51 | 40,929 | 5.51 |
| 1/10/2025 | 5.62 | 6.24 | 5.62 | 5.76 | 16,334 | 5.76 |
| 1/08/2025 | 5.75 | 5.89 | 5.71 | 5.72 | 17,748 | 5.72 |
| 1/07/2025 | 6.05 | 6.25 | 5.96 | 5.96 | 36,589 | 5.96 |
| 1/06/2025 | 6.15 | 6.25 | 5.97 | 6.13 | 27,338 | 6.13 |
| 1/03/2025 | 5.92 | 6.25 | 5.72 | 6.24 | 11,506 | 6.24 |