Dark

AUID
authID Inc. Common Stock
stock NASDAQ

Market Open

Jul 31, 2026 11:16:59 AM EDT

0.7000USD+4.821%(+0.0300)63,909

0.5800Bid 0.7800Ask 0.2000Spread

Pre-market

Jul 30, 2026 9:25:30 AM EDT

0.6040USD+1.718%(+0.0102)0

After-hours

Jul 30, 2026 4:55:30 PM EDT

0.6820USD+1.761%(+0.0120)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	0.7000	0.70000	0.690000	0.7000	+6.432%	63,909	0.000%
2026-07-30	0.6083	0.69500	0.606190	0.6577	+10.761%	137,105	+6.432%
2026-07-29	0.7240	0.75000	0.550200	0.5938	-13.992%	653,936	+17.885%
2026-07-28	0.8160	0.89030	0.680000	0.6904	-13.299%	414,398	+1.390%
2026-07-27	0.8244	0.84660	0.758700	0.7963	+6.400%	114,093	-12.093%
2026-07-24	0.7757	0.83990	0.721300	0.7484	-0.426%	166,624	-6.467%
2026-07-23	0.8600	0.87080	0.751600	0.7516	-8.587%	182,212	-6.865%
2026-07-22	0.8100	0.87710	0.780000	0.8222	+0.636%	127,840	-14.863%
2026-07-21	0.8700	0.90110	0.811800	0.8170	-6.070%	183,553	-14.321%
2026-07-20	0.9200	0.92000	0.760600	0.8698	-3.108%	265,681	-19.522%
2026-07-17	0.8750	0.92550	0.850010	0.8977	+2.524%	96,353	-22.023%
2026-07-16	1.0500	1.05000	0.857900	0.8756	-16.610%	311,008	-20.055%
2026-07-15	1.1400	1.20000	1.020000	1.0500	-9.483%	167,155	-33.333%
2026-07-14	1.0900	1.17000	1.090000	1.1600	+6.422%	98,037	-39.655%
2026-07-13	1.1400	1.16500	1.069800	1.0900	-6.034%	125,737	-35.780%
2026-07-10	1.2000	1.22000	1.150000	1.1600	-3.333%	54,733	-39.655%
2026-07-09	1.1800	1.24000	1.130000	1.2000	+1.695%	121,131	-41.667%
2026-07-08	1.1300	1.26000	1.130000	1.1800	-2.479%	260,467	-40.678%
2026-07-07	1.1200	1.28000	1.080000	1.2100	+1.681%	404,485	-42.149%
2026-07-06	1.1400	1.25000	1.100000	1.1900	+0.847%	425,056	-41.176%
2026-07-02	1.1300	1.22000	1.030000	1.1800	+2.609%	12,633,663	-40.678%
2026-07-01	1.0700	1.16990	1.045000	1.1500	+7.477%	82,543	-39.130%
2026-06-30	1.0600	1.10000	1.020000	1.0700	+0.943%	49,968	-34.579%
2026-06-29	1.1000	1.13000	1.060000	1.0600	-3.636%	108,296	-33.962%
2026-06-26	1.0800	1.13000	1.043300	1.1000	+0.917%	119,185	-36.364%
2026-06-25	1.0400	1.13000	1.040000	1.0900	+6.863%	111,068	-35.780%
2026-06-24	1.0500	1.05000	1.010000	1.0200	-0.971%	72,463	-31.373%
2026-06-23	1.0500	1.08000	1.025000	1.0300	-2.830%	90,899	-32.039%
2026-06-22	1.1200	1.17990	1.050000	1.0600	-3.636%	154,729	-33.962%
2026-06-18	1.1500	1.15000	1.100000	1.1000	-2.655%	169,235	-36.364%
2026-06-17	1.1500	1.19000	1.130000	1.1300	-1.739%	62,773	-38.053%
2026-06-16	1.1900	1.20000	1.140000	1.1500	-3.361%	57,341	-39.130%
2026-06-15	1.1500	1.22000	1.150000	1.1900	+3.478%	78,877	-41.176%
2026-06-12	1.1700	1.21500	1.150000	1.1500	-3.361%	57,394	-39.130%
2026-06-11	1.2400	1.24000	1.150000	1.1900	-5.556%	78,682	-41.176%
2026-06-10	1.1900	1.29000	1.150000	1.2600	+8.621%	107,222	-44.444%
2026-06-09	1.1600	1.27990	1.110000	1.1600	+0.870%	68,662	-39.655%
2026-06-08	1.2600	1.28000	1.150000	1.1500	-8.000%	89,875	-39.130%
2026-06-05	1.3000	1.33000	1.200000	1.2500	-3.846%	171,280	-44.000%
2026-06-04	1.1600	1.37000	1.160000	1.3000	+8.333%	194,825	-46.154%
2026-06-03	1.2600	1.26000	1.160000	1.2000	-4.762%	83,772	-41.667%
2026-06-02	1.2800	1.35000	1.250000	1.2600	-1.563%	74,878	-44.444%
2026-06-01	1.2600	1.38000	1.260000	1.2800	0.000%	282,527	-45.313%
2026-05-29	1.2600	1.35000	1.245000	1.2800	+2.400%	203,774	-45.313%
2026-05-28	1.2200	1.27000	1.160000	1.2500	+0.806%	154,302	-44.000%
2026-05-27	1.1200	1.28000	1.120000	1.2400	+9.735%	172,852	-43.548%
2026-05-26	1.1500	1.18950	1.120000	1.1300	-3.419%	88,704	-38.053%
2026-05-22	1.2000	1.22000	1.155000	1.1700	-1.681%	84,526	-40.171%
2026-05-21	1.1300	1.22000	1.105000	1.1900	+6.250%	177,826	-41.176%
2026-05-20	1.1100	1.15000	1.080000	1.1200	+1.818%	82,188	-37.500%
2026-05-19	1.1900	1.19000	1.100000	1.1000	-7.563%	80,285	-36.364%
2026-05-18	1.2400	1.24000	1.160000	1.1900	+1.709%	185,456	-41.176%
2026-05-15	1.2600	1.29000	1.160000	1.1700	-10.687%	104,160	-40.171%
2026-05-14	1.2300	1.34000	1.190000	1.3100	+10.084%	174,610	-46.565%
2026-05-13	1.1900	1.23000	1.150200	1.1900	+3.478%	141,187	-41.176%
2026-05-12	1.2200	1.22000	1.150000	1.1500	-4.167%	125,887	-39.130%
2026-05-11	1.2700	1.28360	1.170100	1.2000	-6.977%	207,448	-41.667%
2026-05-08	1.2600	1.30000	1.150500	1.2900	+4.032%	185,228	-45.736%
2026-05-07	1.2000	1.34500	1.160000	1.2400	+2.479%	299,225	-43.548%
2026-05-06	1.3000	1.30000	1.190000	1.2100	-3.968%	206,955	-42.149%
2026-05-05	1.3100	1.31000	1.230000	1.2600	-3.817%	168,011	-44.444%
2026-05-04	1.2100	1.44990	1.180000	1.3100	+11.966%	449,793	-46.565%
2026-05-01	1.2100	1.21000	1.150000	1.1700	-4.098%	146,458	-40.171%
2026-04-30	1.1600	1.23000	1.125000	1.2200	+6.087%	67,575	-42.623%
2026-04-29	1.1500	1.18000	1.100000	1.1500	-0.862%	93,270	-39.130%
2026-04-28	1.1600	1.20000	1.130000	1.1600	-5.691%	128,347	-39.655%
2026-04-27	1.2200	1.30990	1.159900	1.2300	-0.806%	208,693	-43.089%
2026-04-24	1.2400	1.26000	1.173971	1.2400	+2.479%	118,911	-43.548%
2026-04-23	1.3700	1.37000	1.180000	1.2100	-11.679%	113,388	-42.149%
2026-04-22	1.2900	1.44000	1.250000	1.3700	+7.874%	296,988	-48.905%
2026-04-21	1.2100	1.28000	1.180100	1.2700	+7.627%	142,038	-44.882%
2026-04-20	1.1600	1.23000	1.150100	1.1800	+1.724%	104,725	-40.678%
2026-04-17	1.1700	1.20000	1.130000	1.1600	+1.754%	125,184	-39.655%
2026-04-16	1.1900	1.24990	1.120000	1.1400	-3.390%	165,033	-38.596%
2026-04-15	1.1000	1.19000	1.090000	1.1800	+10.280%	150,129	-40.678%
2026-04-14	1.0500	1.12000	1.030000	1.0700	+3.883%	163,141	-34.579%
2026-04-13	1.0000	1.05990	0.980100	1.0300	0.000%	161,471	-32.039%
2026-04-10	1.0000	1.06000	0.934100	1.0300	+5.782%	253,872	-32.039%
2026-04-09	1.1000	1.11000	0.970000	0.9737	-12.279%	456,712	-28.109%
2026-04-08	1.2100	1.22950	1.105000	1.1100	-2.632%	262,144	-36.937%
2026-04-07	1.2300	1.25000	1.105000	1.1400	-7.317%	196,011	-38.596%
2026-04-06	1.2100	1.28900	1.200000	1.2300	+2.500%	127,915	-43.089%
2026-04-02	1.1600	1.23000	1.050100	1.2000	+5.263%	174,680	-41.667%
2026-04-01	1.2600	1.26500	1.130000	1.1400	-12.308%	356,617	-38.596%
2026-03-31	1.2500	1.35000	1.240000	1.3000	+4.839%	329,730	-46.154%
2026-03-30	1.2600	1.27000	1.205000	1.2400	+1.639%	213,830	-43.548%
2026-03-27	1.2600	1.26000	1.210000	1.2200	-3.175%	263,774	-42.623%
2026-03-26	1.3300	1.37000	1.260000	1.2600	-5.970%	171,293	-44.444%
2026-03-25	1.3900	1.39000	1.320100	1.3400	0.000%	63,037	-47.761%
2026-03-24	1.4300	1.43500	1.320000	1.3400	-8.844%	290,091	-47.761%
2026-03-23	1.4000	1.48000	1.340000	1.4700	+8.088%	327,667	-52.381%
2026-03-20	1.4000	1.43000	1.335000	1.3600	-3.546%	183,998	-48.529%
2026-03-19	1.4500	1.50940	1.390000	1.4100	-2.083%	202,459	-50.355%
2026-03-18	1.4600	1.49000	1.420000	1.4400	-0.690%	110,748	-51.389%
2026-03-17	1.4500	1.52000	1.410000	1.4500	-3.333%	403,963	-51.724%
2026-03-16	1.5200	1.61000	1.460000	1.5000	-1.316%	219,616	-53.333%
2026-03-13	1.6500	1.65000	1.500000	1.5200	-6.173%	178,901	-53.947%
2026-03-12	1.6300	1.67770	1.580000	1.6200	-0.613%	233,519	-56.790%
2026-03-11	1.4700	1.65000	1.454800	1.6300	+10.135%	480,200	-57.055%
2026-03-10	1.6000	1.60000	1.470000	1.4800	-4.516%	129,410	-52.703%
2026-03-09	1.5400	1.64000	1.500000	1.5500	+0.649%	222,551	-54.839%
2026-03-06	1.5600	1.56000	1.470000	1.5400	-1.911%	492,683	-54.545%
2026-03-05	1.6800	1.80000	1.550000	1.5700	-7.647%	889,150	-55.414%
2026-03-04	1.6800	1.80000	1.670000	1.7000	-2.299%	232,094	-58.824%
2026-03-03	1.6000	1.81500	1.600000	1.7400	+4.819%	287,505	-59.770%
2026-03-02	1.5800	1.68500	1.549800	1.6600	0.000%	150,023	-57.831%
2026-02-27	1.7600	1.79000	1.620100	1.6600	-7.778%	133,444	-57.831%
2026-02-26	1.5800	1.82000	1.580000	1.8000	+17.647%	378,214	-61.111%
2026-02-25	1.4200	1.65000	1.400100	1.5300	+6.993%	310,591	-54.248%
2026-02-24	1.3600	1.48000	1.323200	1.4300	+3.623%	285,833	-51.049%
2026-02-23	1.3900	1.45000	1.230000	1.3800	0.000%	552,619	-49.275%
2026-02-20	1.4700	1.55000	1.380000	1.3800	-8.609%	227,012	-49.275%
2026-02-19	1.6400	1.68000	1.480000	1.5100	-4.430%	340,554	-53.642%
2026-02-18	1.7000	1.70000	1.580000	1.5800	-8.140%	167,226	-55.696%
2026-02-17	1.7200	1.74000	1.660000	1.7200	-1.149%	191,825	-59.302%
2026-02-13	1.6300	1.82300	1.620000	1.7400	+4.819%	309,068	-59.770%
2026-02-12	1.7300	1.76000	1.560000	1.6600	-2.924%	383,807	-57.831%
2026-02-11	1.8000	1.82480	1.660700	1.7100	-6.044%	310,026	-59.064%
2026-02-10	1.7700	1.87660	1.730000	1.8200	+0.552%	294,767	-61.538%
2026-02-09	1.7500	1.83500	1.668000	1.8100	+1.685%	429,663	-61.326%
2026-02-06	1.8200	1.86500	1.710000	1.7800	-3.784%	508,070	-60.674%
2026-02-05	1.6200	1.94290	1.620000	1.8500	+10.119%	1,118,541	-62.162%
2026-02-04	1.6100	1.71500	1.550000	1.6800	-0.592%	635,102	-58.333%
2026-02-03	1.6400	1.73500	1.615000	1.6900	-2.874%	586,215	-58.580%
2026-02-02	1.6100	1.83000	1.520000	1.7400	-2.247%	1,534,880	-59.770%
2026-01-30	1.6500	1.89000	1.590000	1.7800	+16.340%	17,184,132	-60.674%
2026-01-29	1.4300	1.53000	1.430000	1.5300	+6.993%	1,779,227	-54.248%
2026-01-28	1.5300	1.55500	1.425000	1.4300	-5.921%	606,541	-51.049%
2026-01-27	1.6300	1.63000	1.460000	1.5200	-10.059%	791,875	-53.947%
2026-01-26	1.6500	1.69000	1.560000	1.6900	-2.874%	816,926	-58.580%
2026-01-23	1.6600	1.80000	1.600000	1.7400	+8.750%	1,201,371	-59.770%
2026-01-22	1.5100	1.77000	1.510000	1.6000	+7.383%	2,393,125	-56.250%
2026-01-21	1.3900	1.65000	1.370000	1.4900	+4.930%	2,145,195	-53.020%
2026-01-20	1.3800	1.65000	1.380000	1.4200	-5.960%	3,340,059	-50.704%
2026-01-16	1.5900	1.73000	1.220000	1.5100	-11.696%	12,918,288	-53.642%
2026-01-15	1.9300	2.45000	1.650000	1.7100	+72.292%	295,050,379	-59.064%
2026-01-14	0.9800	1.02500	0.955010	0.9925	-0.750%	110,221	-29.471%
2026-01-13	0.9900	1.06000	0.990000	1.0000	+1.513%	154,850	-30.000%
2026-01-12	0.9300	0.99000	0.910400	0.9851	+1.735%	237,912	-28.941%
2026-01-09	1.0700	1.07000	0.910000	0.9683	-5.990%	159,237	-27.708%
2026-01-08	1.0700	1.08000	1.015000	1.0300	-1.905%	88,280	-32.039%
2026-01-07	1.1000	1.12000	1.000000	1.0500	-4.977%	202,189	-33.333%
2026-01-06	1.1200	1.12000	1.060100	1.1050	-0.450%	68,819	-36.652%
2026-01-05	1.0100	1.12600	1.000000	1.1100	+13.613%	314,286	-36.937%
2026-01-02	0.8900	1.00000	0.861100	0.9770	+11.695%	114,183	-28.352%
2025-12-31	0.8756	0.90920	0.850100	0.8747	+1.274%	173,656	-19.973%
2025-12-30	0.9108	0.95649	0.855000	0.8637	-2.208%	231,630	-18.953%
2025-12-29	0.9500	0.97500	0.840000	0.8832	-6.341%	353,955	-20.743%
2025-12-26	1.0100	1.01000	0.932425	0.9430	-8.447%	189,015	-25.769%
2025-12-24	0.8876	1.04920	0.887600	1.0300	+11.003%	139,444	-32.039%
2025-12-23	0.9300	0.94999	0.880100	0.9279	+0.618%	261,112	-24.561%
2025-12-22	0.9100	0.98190	0.880000	0.9222	+2.467%	447,690	-24.095%
2025-12-19	0.9426	0.94999	0.870000	0.9000	-1.207%	442,015	-22.222%
2025-12-18	0.9699	1.00000	0.901700	0.9110	-4.637%	373,236	-23.161%
2025-12-17	0.9755	1.05000	0.952000	0.9553	-1.526%	78,305	-26.725%
2025-12-16	1.0200	1.07000	0.969500	0.9701	-4.892%	415,952	-27.842%
2025-12-15	1.0900	1.09550	0.988900	1.0200	-8.108%	552,894	-31.373%
2025-12-12	1.0800	1.18000	1.030000	1.1100	+1.835%	666,100	-36.937%
2025-12-11	1.1800	1.18000	1.050000	1.0900	-6.034%	479,351	-35.780%
2025-12-10	1.2100	1.21500	1.130000	1.1600	-5.691%	273,135	-39.655%
2025-12-09	1.2300	1.26000	1.180000	1.2300	+0.820%	234,344	-43.089%
2025-12-08	1.2800	1.31600	1.170000	1.2200	-1.613%	385,411	-42.623%
2025-12-05	1.3200	1.35000	1.230100	1.2400	-7.463%	232,660	-43.548%
2025-12-04	1.3500	1.35000	1.270000	1.3400	-2.190%	453,748	-47.761%
2025-12-03	1.2200	1.38000	1.170000	1.3700	+13.223%	731,210	-48.905%
2025-12-02	1.2600	1.26000	1.150000	1.2100	-2.419%	507,450	-42.149%
2025-12-01	1.2700	1.32980	1.195000	1.2400	-3.125%	396,133	-43.548%
2025-11-28	1.3400	1.35000	1.260000	1.2800	-2.290%	532,336	-45.313%
2025-11-26	1.2300	1.34000	1.180000	1.3100	+5.645%	799,096	-46.565%
2025-11-25	1.2400	1.31000	1.160000	1.2400	+6.897%	781,174	-43.548%
2025-11-24	1.2400	1.28000	1.160000	1.1600	-13.433%	861,774	-39.655%
2025-11-21	1.4000	1.54000	1.262000	1.3400	-21.637%	2,210,719	-47.761%
2025-11-20	2.0800	2.29000	1.640000	1.7100	+5.556%	63,387,416	-59.064%
2025-11-19	1.6200	1.71000	1.560100	1.6200	-3.571%	35,013	-56.790%
2025-11-18	2.0500	2.05000	1.505500	1.6800	-1.754%	160,450	-58.333%
2025-11-17	2.1200	2.13000	1.645000	1.7100	-18.182%	60,558	-59.064%
2025-11-14	1.8400	2.18000	1.637000	2.0900	+10.582%	176,671	-66.507%
2025-11-13	2.6600	2.66000	1.830000	1.8900	-31.769%	470,308	-62.963%
2025-11-12	2.5500	2.82010	2.510000	2.7700	+9.486%	127,006	-74.729%
2025-11-11	2.3600	2.57990	2.300000	2.5300	+6.303%	113,345	-72.332%
2025-11-10	2.4800	2.68000	2.280000	2.3800	-4.032%	134,696	-70.588%
2025-11-07	2.2600	2.48990	2.090000	2.4800	+7.359%	165,581	-71.774%
2025-11-06	2.3900	2.39000	2.200000	2.3100	-3.347%	38,810	-69.697%
2025-11-05	2.4300	2.43020	2.320000	2.3900	-0.830%	16,165	-70.711%
2025-11-04	2.4100	2.56990	2.321000	2.4100	-2.429%	30,420	-70.954%
2025-11-03	2.5400	2.59000	2.400000	2.4700	-6.084%	44,199	-71.660%
2025-10-31	2.4600	2.68000	2.435000	2.6300	+5.200%	32,721	-73.384%
2025-10-30	2.5500	2.72910	2.464200	2.5000	-2.724%	23,657	-72.000%
2025-10-29	2.6200	2.67000	2.550000	2.5700	-3.745%	23,724	-72.763%
2025-10-28	2.6800	2.74000	2.571600	2.6700	0.000%	23,201	-73.783%
2025-10-27	2.8600	2.87410	2.571000	2.6700	-5.319%	34,759	-73.783%
2025-10-24	2.5500	2.97000	2.510000	2.8200	+12.800%	123,737	-75.177%
2025-10-23	2.4300	2.58990	2.400000	2.5000	+2.881%	22,095	-72.000%
2025-10-22	2.5300	2.53000	2.360000	2.4300	-2.410%	49,477	-71.193%
2025-10-21	2.5600	2.57610	2.405000	2.4900	-1.581%	72,072	-71.888%
2025-10-20	2.4300	2.55000	2.415000	2.5300	+6.303%	57,804	-72.332%
2025-10-17	2.4700	2.54000	2.330000	2.3800	-4.032%	59,267	-70.588%
2025-10-16	2.6500	2.65000	2.436300	2.4800	-6.767%	102,617	-71.774%
2025-10-15	2.7400	2.85980	2.285000	2.6600	-1.845%	261,994	-73.684%
2025-10-14	2.6100	2.84990	2.550100	2.7100	+2.264%	70,271	-74.170%
2025-10-13	2.6000	2.77000	2.580000	2.6500	+2.317%	96,636	-73.585%
2025-10-10	2.7400	2.75000	2.575400	2.5900	-5.128%	36,084	-72.973%
2025-10-09	2.6500	2.76520	2.615000	2.7300	+3.409%	58,116	-74.359%
2025-10-08	2.8100	2.86000	2.510000	2.6400	-6.050%	151,745	-73.485%
2025-10-07	2.8900	2.91490	2.610000	2.8100	-1.748%	95,483	-75.089%
2025-10-06	2.8800	3.00340	2.804500	2.8600	+0.351%	102,783	-75.524%
2025-10-03	2.9900	3.00000	2.700000	2.8500	-4.040%	278,892	-75.439%
2025-10-02	2.9300	3.08550	2.850000	2.9700	-0.669%	89,525	-76.431%
2025-10-01	3.2800	3.28000	2.823000	2.9900	-6.270%	121,842	-76.589%
2025-09-30	3.3500	3.37000	3.000000	3.1900	-5.341%	144,260	-78.056%
2025-09-29	3.5800	3.73850	3.200000	3.3700	+6.309%	339,079	-79.228%
2025-09-26	2.8300	3.51020	2.700400	3.1700	+17.407%	1,212,829	-77.918%
2025-09-25	2.5300	2.70000	2.450000	2.7000	+9.312%	165,104	-74.074%
2025-09-24	2.7100	2.71000	2.200000	2.4700	-8.178%	223,701	-71.660%
2025-09-23	2.9600	3.10890	2.550000	2.6900	-2.182%	104,991	-73.978%
2025-09-22	3.1000	3.10000	2.650000	2.7500	-11.576%	124,509	-74.545%
2025-09-19	3.0800	3.20000	3.000000	3.1100	+0.974%	68,463	-77.492%
2025-09-18	2.9700	3.18000	2.900000	3.0800	+4.584%	45,817	-77.273%
2025-09-17	2.9900	3.10000	2.831100	2.9450	-0.169%	36,808	-76.231%
2025-09-16	3.0500	3.13750	2.850000	2.9500	-5.145%	36,189	-76.271%
2025-09-15	2.8800	3.11760	2.740000	3.1100	+12.477%	99,902	-77.492%
2025-09-12	3.2500	3.25000	2.760000	2.7650	-12.222%	71,248	-74.684%
2025-09-11	3.5500	3.76000	3.110000	3.1500	-11.017%	182,332	-77.778%
2025-09-10	3.5100	3.83000	3.375000	3.5400	-1.117%	77,358	-80.226%
2025-09-09	3.5500	3.93390	3.410100	3.5800	+1.416%	35,271	-80.447%
2025-09-08	3.6500	3.88500	3.500000	3.5300	-5.108%	44,437	-80.170%
2025-09-05	3.9000	3.90000	3.664500	3.7200	-4.615%	20,448	-81.183%
2025-09-04	4.0900	4.33000	3.880000	3.9000	-4.645%	29,153	-82.051%
2025-09-03	4.0600	4.59000	4.060000	4.0900	-4.215%	18,898	-82.885%
2025-09-02	4.3600	4.44000	4.165300	4.2700	-4.260%	26,170	-83.607%
2025-08-29	4.4400	4.59000	4.440000	4.4600	-1.218%	3,359	-84.305%
2025-08-28	4.5600	4.57000	4.361700	4.5150	+2.149%	5,264	-84.496%
2025-08-27	4.3200	4.58220	4.320000	4.4200	+0.913%	8,110	-84.163%
2025-08-26	4.2500	4.50750	4.210000	4.3800	+1.742%	20,720	-84.018%
2025-08-25	4.4200	4.58000	4.170000	4.3050	-2.602%	19,469	-83.740%
2025-08-22	4.1400	4.55000	4.054800	4.4200	+9.406%	51,970	-84.163%
2025-08-21	3.9900	4.10000	3.965000	4.0400	-1.222%	7,842	-82.673%
2025-08-20	3.9100	4.18000	3.810100	4.0900	+4.872%	22,825	-82.885%
2025-08-19	4.0300	4.25000	3.650000	3.9000	-3.704%	198,049	-82.051%
2025-08-18	4.5900	4.64000	4.050000	4.0500	-9.598%	87,395	-82.716%
2025-08-15	4.0500	4.70000	4.050000	4.4800	+14.286%	228,327	-84.375%
2025-08-14	4.0600	4.22620	3.839600	3.9200	-3.448%	56,001	-82.143%
2025-08-13	4.1000	4.63000	3.935000	4.0600	-0.490%	80,995	-82.759%
2025-08-12	3.8750	4.16000	3.650200	4.0800	+7.368%	31,632	-82.843%
2025-08-11	3.4700	3.90000	3.428500	3.8000	+7.955%	50,191	-81.579%
2025-08-08	3.4850	3.52000	3.420000	3.5200	-0.283%	11,552	-80.114%
2025-08-07	3.5616	3.62500	3.410000	3.5300	+0.284%	21,339	-80.170%
2025-08-06	3.5300	3.62650	3.380600	3.5200	-2.222%	79,494	-80.114%
2025-08-05	3.6200	3.87000	3.600000	3.6000	-4.000%	30,452	-80.556%
2025-08-04	3.5400	3.90500	3.540000	3.7500	+3.591%	41,460	-81.333%
2025-08-01	3.7320	3.96160	3.550000	3.6200	-7.417%	29,605	-80.663%
2025-07-31	3.7000	4.04000	3.600000	3.9100	+7.713%	130,107	-82.097%
2025-07-30	3.7365	3.83870	3.570000	3.6300	-0.548%	53,967	-80.716%
2025-07-29	3.9400	3.97860	3.585000	3.6500	-8.521%	63,242	-80.822%
2025-07-28	3.8800	4.08710	3.700000	3.9900	+5.556%	100,311	-82.456%
2025-07-25	4.0000	4.01000	3.770000	3.7800	-3.817%	59,054	-81.481%
2025-07-24	4.0500	4.18000	3.901200	3.9300	-6.205%	53,470	-82.188%
2025-07-23	4.1000	4.20000	3.940000	4.1900	+3.202%	78,689	-83.294%
2025-07-22	3.9700	4.19000	3.850000	4.0600	+1.500%	55,776	-82.759%
2025-07-21	4.0600	4.22230	3.830000	4.0000	+0.251%	45,434	-82.500%
2025-07-18	4.1600	4.16000	3.894800	3.9900	-2.445%	17,581	-82.456%
2025-07-17	3.9200	4.16000	3.850100	4.0900	+5.412%	51,985	-82.885%
2025-07-16	4.0200	4.21810	3.801400	3.8800	-2.757%	35,243	-81.959%
2025-07-15	3.9500	4.17000	3.900000	3.9900	+1.527%	82,299	-82.456%
2025-07-14	3.9300	4.00000	3.730300	3.9300	+0.769%	62,720	-82.188%
2025-07-11	4.3600	4.36000	3.680200	3.9000	-10.755%	291,194	-82.051%
2025-07-10	4.5700	4.85450	4.220000	4.3700	-5.616%	209,710	-83.982%
2025-07-09	4.9500	4.99350	4.500000	4.6300	-6.370%	147,759	-84.881%
2025-07-08	5.1000	5.39000	4.910000	4.9450	+0.508%	133,079	-85.844%
2025-07-07	5.4000	5.40000	4.799900	4.9200	-9.225%	73,253	-85.772%
2025-07-03	5.3500	5.71000	5.350000	5.4200	+1.498%	68,587	-87.085%
2025-07-02	5.2900	5.38000	5.230000	5.3400	-0.373%	44,029	-86.891%
2025-07-01	5.2900	5.49000	5.040000	5.3600	+1.323%	65,457	-86.940%
2025-06-30	5.5700	5.81500	5.240000	5.2900	-6.537%	128,586	-86.767%
2025-06-27	5.5500	6.14000	5.550000	5.6600	+2.722%	145,714	-87.633%
2025-06-26	4.8600	5.98000	4.860000	5.5100	+13.374%	287,011	-87.296%
2025-06-25	5.1400	5.20500	4.800100	4.8600	-5.078%	68,093	-85.597%
2025-06-24	4.8300	5.29870	4.761000	5.1200	+7.563%	125,073	-86.328%
2025-06-23	4.8300	5.13000	4.750100	4.7600	-2.259%	41,527	-85.294%
2025-06-20	4.6900	5.47810	4.690000	4.8700	+5.640%	216,352	-85.626%
2025-06-18	4.7900	5.01990	4.580000	4.6100	-3.556%	67,330	-84.816%
2025-06-17	4.9100	5.03000	4.560000	4.7800	-4.208%	151,780	-85.356%
2025-06-16	4.5000	4.99000	4.500000	4.9900	+13.409%	84,279	-85.972%
2025-06-13	4.8300	4.83000	4.160000	4.4000	-7.757%	184,023	-84.091%
2025-06-12	4.9400	5.08000	4.620000	4.7700	-3.636%	250,181	-85.325%
2025-06-11	5.1900	5.37020	4.910100	4.9500	-3.131%	156,795	-85.859%
2025-06-10	5.2300	5.47000	5.100000	5.1100	-2.294%	168,730	-86.301%
2025-06-09	5.2800	5.40000	5.020000	5.2300	0.000%	104,712	-86.616%
2025-06-06	5.0500	5.35000	5.050000	5.2300	+4.391%	68,179	-86.616%
2025-06-05	5.3000	5.49210	4.931400	5.0100	-6.355%	84,121	-86.028%
2025-06-04	5.1900	5.43000	5.120000	5.3500	+4.086%	26,966	-86.916%
2025-06-03	5.2600	5.46820	4.900000	5.1400	-0.194%	113,136	-86.381%
2025-06-02	5.5000	5.50000	5.120000	5.1500	-6.022%	54,477	-86.408%
2025-05-30	5.0800	5.58470	5.012200	5.4800	+7.980%	74,944	-87.226%
2025-05-29	5.3900	5.53000	4.900000	5.0750	-5.931%	179,494	-86.207%
2025-05-28	5.4200	5.60000	5.330000	5.3950	-0.093%	30,880	-87.025%
2025-05-27	5.2600	5.60000	4.950000	5.4000	+5.058%	106,383	-87.037%
2025-05-23	5.0200	5.20000	4.995000	5.1400	+1.381%	50,642	-86.381%
2025-05-22	5.1900	5.45850	5.000000	5.0700	-3.612%	53,867	-86.193%
2025-05-21	5.0000	5.80000	4.990000	5.2600	+5.411%	141,244	-86.692%
2025-05-20	5.1500	5.34810	4.810000	4.9900	-4.038%	121,203	-85.972%
2025-05-19	5.1600	5.55000	5.014600	5.2000	-1.515%	95,033	-86.538%
2025-05-16	5.3800	5.55000	5.050000	5.2800	-3.825%	83,793	-86.742%
2025-05-15	5.3000	5.70590	5.099400	5.4900	+7.436%	173,940	-87.250%
2025-05-14	5.1700	5.42100	4.710000	5.1100	-0.969%	429,886	-86.301%
2025-05-13	5.6300	5.66000	5.010800	5.1600	-6.182%	276,689	-86.434%
2025-05-12	5.8500	5.99000	5.365000	5.5000	-5.983%	337,172	-87.273%
2025-05-09	6.0500	6.48470	5.440000	5.8500	-0.426%	398,833	-88.034%
2025-05-08	6.2300	6.28000	5.800000	5.8750	-4.935%	309,952	-88.085%
2025-05-07	6.5400	6.83000	5.880100	6.1800	-2.370%	264,087	-88.673%
2025-05-06	6.9300	6.93000	5.760000	6.3300	-7.659%	523,656	-88.942%
2025-05-05	8.5900	9.58360	6.630000	6.8550	-20.843%	456,768	-89.788%
2025-05-02	8.3000	9.11000	8.210000	8.6600	+5.610%	149,806	-91.917%
2025-05-01	8.0000	8.43990	7.428700	8.2000	+5.943%	125,157	-91.463%
2025-04-30	7.2300	8.02980	7.052600	7.7400	+9.632%	169,858	-90.956%
2025-04-29	7.2900	7.80000	6.960000	7.0600	-2.621%	171,882	-90.085%
2025-04-28	7.3400	7.40000	5.740000	7.2500	-2.027%	379,252	-90.345%
2025-04-25	7.7100	8.38590	7.050000	7.4000	-1.726%	173,270	-90.541%
2025-04-24	7.9200	8.34000	7.160000	7.5300	-3.708%	156,981	-90.704%
2025-04-23	8.3000	8.50000	7.530000	7.8200	-3.813%	246,406	-91.049%
2025-04-22	7.6900	8.28920	7.104700	8.1300	+7.115%	146,292	-91.390%
2025-04-21	8.2200	8.26990	6.530100	7.5900	-5.948%	168,084	-90.777%
2025-04-17	8.0000	9.26580	7.718700	8.0700	+1.255%	243,808	-91.326%
2025-04-16	7.7000	8.19000	7.360000	7.9700	-0.375%	189,250	-91.217%
2025-04-15	6.9300	8.50000	6.670000	8.0000	+13.475%	273,536	-91.250%
2025-04-14	5.8500	7.12990	5.850000	7.0500	+24.120%	268,457	-90.071%
2025-04-11	5.4800	5.86000	5.250000	5.6800	+3.650%	107,222	-87.676%
2025-04-10	5.7500	5.77000	5.070000	5.4800	-4.696%	188,395	-87.226%
2025-04-09	5.7000	5.87000	5.000000	5.7500	-1.033%	231,036	-87.826%
2025-04-08	6.3500	6.38990	5.125000	5.8100	-5.065%	301,216	-87.952%
2025-04-07	4.8300	6.50000	4.504800	6.1200	+20.236%	410,280	-88.562%
2025-04-04	4.7500	5.18000	4.500000	5.0900	+7.611%	166,983	-86.248%
2025-04-03	4.7500	5.90000	4.560500	4.7300	-14.312%	588,962	-85.201%
2025-04-02	4.7500	6.23780	4.500100	5.5200	+15.240%	1,044,896	-87.319%
2025-04-01	4.8100	4.91000	4.500100	4.7900	-1.237%	331,354	-85.386%
2025-03-31	4.9000	5.11000	4.460000	4.8500	-25.154%	919,427	-85.567%
2025-03-28	6.3500	6.75000	5.796600	6.4800	+2.532%	221,185	-89.198%
2025-03-27	6.0500	6.78500	5.850000	6.3200	+5.158%	156,004	-88.924%
2025-03-26	6.5400	6.59200	5.500000	6.0100	-9.215%	193,102	-88.353%
2025-03-25	6.5850	6.94000	6.390000	6.6200	+1.846%	100,244	-89.426%
2025-03-24	7.4200	7.73500	6.230000	6.5000	-11.924%	163,084	-89.231%
2025-03-21	6.5400	7.97000	5.890000	7.3800	+17.516%	261,981	-90.515%
2025-03-20	5.3300	7.41000	5.250100	6.2800	+15.229%	178,170	-88.854%
2025-03-19	4.9000	6.00560	4.900000	5.4500	+8.782%	269,290	-87.156%
2025-03-18	5.1200	5.18000	4.820000	5.0100	-4.207%	31,423	-86.028%
2025-03-17	4.7400	5.23390	4.650000	5.2300	+10.247%	91,243	-86.616%
2025-03-14	4.0100	5.37990	4.010000	4.7439	-0.338%	140,223	-85.244%
2025-03-13	4.6400	5.19520	4.420000	4.7600	-0.210%	120,327	-85.294%
2025-03-12	4.7500	4.95330	4.435000	4.7700	+0.421%	36,103	-85.325%
2025-03-11	4.8424	4.95590	4.350000	4.7500	+0.636%	17,699	-85.263%
2025-03-10	4.9800	4.98000	4.390000	4.7200	-7.632%	16,326	-85.169%
2025-03-07	4.9900	5.25000	4.770000	5.1100	+5.144%	56,117	-86.301%
2025-03-06	4.9900	5.29640	4.750000	4.8600	-0.613%	87,168	-85.597%
2025-03-05	5.0600	5.41000	4.350000	4.8900	+7.709%	151,167	-85.685%
2025-03-04	4.3800	5.13000	4.150100	4.5400	+3.653%	52,289	-84.581%
2025-03-03	4.9000	4.90000	4.335000	4.3800	-12.048%	49,432	-84.018%
2025-02-28	4.7263	5.11150	4.630000	4.9800	+1.633%	17,369	-85.944%
2025-02-27	4.9700	5.13000	4.774200	4.9000	-2.196%	30,316	-85.714%
2025-02-26	4.7500	5.29000	4.680000	5.0100	-0.199%	13,960	-86.028%
2025-02-25	5.3100	5.31000	4.820000	5.0200	-6.865%	18,079	-86.056%
2025-02-24	5.5200	5.66180	5.010000	5.3900	-2.178%	44,526	-87.013%
2025-02-21	6.1600	6.17600	5.500000	5.5100	-9.820%	69,962	-87.296%
2025-02-20	6.0500	6.13000	5.580000	6.1100	-0.521%	10,398	-88.543%
2025-02-19	6.5300	6.69000	5.870000	6.1420	-6.939%	23,601	-88.603%
2025-02-18	6.7900	6.85000	6.405800	6.6000	-3.509%	11,537	-89.394%
2025-02-14	6.8900	7.02420	6.640000	6.8400	+1.333%	16,897	-89.766%
2025-02-13	6.6100	7.18390	6.574600	6.7500	+1.504%	21,622	-89.630%
2025-02-12	6.8100	7.19000	6.510000	6.6500	-4.317%	25,349	-89.474%
2025-02-11	6.8400	7.49000	6.494200	6.9500	0.000%	78,274	-89.928%
2025-02-10	7.0000	7.10000	6.620000	6.9500	-1.418%	53,964	-89.928%

.dark-mode .FzFzB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzFzB6{ color: #333333; background-color: white; border: 2px solid #333333; }AUIDauthID Inc. Common Stockstock NASDAQ

AUID
authID Inc. Common Stock
stock NASDAQ