authID Inc. - Common Stock (AUID)

1.2600
-0.0200 (-1.56%)
NASDAQ· Last Trade: Jun 2nd, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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