Dark

AUID
authID Inc. Common Stock
stock NASDAQ

At Close

Sep 14, 2026 3:53:15 PM EDT

0.5000USD+24.597%(+0.0993)393,604

0.3400Bid 0.4600Ask 0.1100Spread

Pre-market

Sep 14, 2026 9:28:30 AM EDT

0.4170USD+3.295%(+0.0133)4,164

After-hours

Sep 14, 2026 4:55:30 PM EDT

0.4820USD-4.175%(-0.0210)7,720

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	0.4400	0.50000	0.440000	0.5000	+23.854%	393,604	0.000%
2026-09-11	0.3520	0.41490	0.352000	0.4037	+12.514%	209,483	+23.854%
2026-09-10	0.3778	0.39000	0.352800	0.3588	-5.579%	297,591	+39.353%
2026-09-09	0.4150	0.41500	0.370300	0.3800	-10.293%	262,922	+31.579%
2026-09-08	0.4160	0.42360	0.391900	0.4236	+4.722%	134,892	+18.036%
2026-09-04	0.4105	0.41860	0.380100	0.4045	+1.125%	192,184	+23.609%
2026-09-03	0.4070	0.42790	0.376300	0.4000	-2.439%	638,473	+25.000%
2026-09-02	0.4484	0.46990	0.409100	0.4100	-9.272%	266,973	+21.951%
2026-09-01	0.4230	0.45910	0.388401	0.4519	+0.311%	403,979	+10.644%
2026-08-31	0.5800	0.58280	0.410000	0.4505	-8.509%	7,303,870	+10.988%
2026-08-28	0.4941	0.55390	0.482100	0.4924	-1.971%	96,981	+1.543%
2026-08-27	0.4690	0.57970	0.457500	0.5023	+6.645%	418,730	-0.458%
2026-08-26	0.4585	0.50560	0.458500	0.4710	+0.191%	123,127	+6.157%
2026-08-25	0.4546	0.49860	0.450200	0.4701	+2.664%	81,058	+6.360%
2026-08-24	0.4960	0.50110	0.450600	0.4579	-2.574%	92,543	+9.194%
2026-08-21	0.4920	0.56000	0.460800	0.4700	-3.570%	336,768	+6.383%
2026-08-20	0.4188	0.50470	0.408000	0.4874	+16.048%	415,515	+2.585%
2026-08-19	0.4190	0.45990	0.400000	0.4200	+5.079%	304,282	+19.048%
2026-08-18	0.4025	0.43160	0.343600	0.3997	-0.075%	477,554	+25.094%
2026-08-17	0.5120	0.55070	0.400000	0.4000	-24.228%	628,267	+25.000%
2026-08-14	0.4610	0.56990	0.461000	0.5279	+11.583%	253,443	-5.285%
2026-08-13	0.4672	0.52990	0.459400	0.4731	-6.354%	467,750	+5.686%
2026-08-12	0.5728	0.60060	0.505000	0.5052	-11.524%	287,232	-1.029%
2026-08-11	0.6218	0.63830	0.538500	0.5710	-7.605%	537,864	-12.434%
2026-08-10	0.6470	0.65380	0.610200	0.6180	-2.200%	162,525	-19.094%
2026-08-07	0.6300	0.72020	0.627300	0.6319	-10.874%	160,802	-20.874%
2026-08-06	0.7300	0.74000	0.701000	0.7090	-2.730%	55,465	-29.478%
2026-08-05	0.7900	0.79990	0.728900	0.7289	-7.324%	72,611	-31.403%
2026-08-04	0.7172	0.79990	0.698000	0.7865	+10.309%	141,581	-36.427%
2026-08-03	0.7500	0.77670	0.710500	0.7130	-1.655%	117,614	-29.874%
2026-07-31	0.7000	0.73440	0.661610	0.7250	+10.233%	93,602	-31.034%
2026-07-30	0.6083	0.69500	0.606190	0.6577	+10.761%	137,105	-23.977%
2026-07-29	0.7240	0.75000	0.550200	0.5938	-13.992%	653,936	-15.797%
2026-07-28	0.8160	0.89030	0.680000	0.6904	-13.299%	414,398	-27.578%
2026-07-27	0.8244	0.84660	0.758700	0.7963	+6.400%	114,093	-37.210%
2026-07-24	0.7757	0.83990	0.721300	0.7484	-0.426%	166,624	-33.191%
2026-07-23	0.8600	0.87080	0.751600	0.7516	-8.587%	182,212	-33.475%
2026-07-22	0.8100	0.87710	0.780000	0.8222	+0.636%	127,840	-39.188%
2026-07-21	0.8700	0.90110	0.811800	0.8170	-6.070%	183,553	-38.800%
2026-07-20	0.9200	0.92000	0.760600	0.8698	-3.108%	265,681	-42.516%
2026-07-17	0.8750	0.92550	0.850010	0.8977	+2.524%	96,353	-44.302%
2026-07-16	1.0500	1.05000	0.857900	0.8756	-16.610%	311,008	-42.896%
2026-07-15	1.1400	1.20000	1.020000	1.0500	-9.483%	167,155	-52.381%
2026-07-14	1.0900	1.17000	1.090000	1.1600	+6.422%	98,037	-56.897%
2026-07-13	1.1400	1.16500	1.069800	1.0900	-6.034%	125,737	-54.128%
2026-07-10	1.2000	1.22000	1.150000	1.1600	-3.333%	54,733	-56.897%
2026-07-09	1.1800	1.24000	1.130000	1.2000	+1.695%	121,131	-58.333%
2026-07-08	1.1300	1.26000	1.130000	1.1800	-2.479%	260,467	-57.627%
2026-07-07	1.1200	1.28000	1.080000	1.2100	+1.681%	404,485	-58.678%
2026-07-06	1.1400	1.25000	1.100000	1.1900	+0.847%	425,056	-57.983%
2026-07-02	1.1300	1.22000	1.030000	1.1800	+2.609%	12,633,663	-57.627%
2026-07-01	1.0700	1.16990	1.045000	1.1500	+7.477%	82,543	-56.522%
2026-06-30	1.0600	1.10000	1.020000	1.0700	+0.943%	49,968	-53.271%
2026-06-29	1.1000	1.13000	1.060000	1.0600	-3.636%	108,296	-52.830%
2026-06-26	1.0800	1.13000	1.043300	1.1000	+0.917%	119,185	-54.545%
2026-06-25	1.0400	1.13000	1.040000	1.0900	+6.863%	111,068	-54.128%
2026-06-24	1.0500	1.05000	1.010000	1.0200	-0.971%	72,463	-50.980%
2026-06-23	1.0500	1.08000	1.025000	1.0300	-2.830%	90,899	-51.456%
2026-06-22	1.1200	1.17990	1.050000	1.0600	-3.636%	154,729	-52.830%
2026-06-18	1.1500	1.15000	1.100000	1.1000	-2.655%	169,235	-54.545%
2026-06-17	1.1500	1.19000	1.130000	1.1300	-1.739%	62,773	-55.752%
2026-06-16	1.1900	1.20000	1.140000	1.1500	-3.361%	57,341	-56.522%
2026-06-15	1.1500	1.22000	1.150000	1.1900	+3.478%	78,877	-57.983%
2026-06-12	1.1700	1.21500	1.150000	1.1500	-3.361%	57,394	-56.522%
2026-06-11	1.2400	1.24000	1.150000	1.1900	-5.556%	78,682	-57.983%
2026-06-10	1.1900	1.29000	1.150000	1.2600	+8.621%	107,222	-60.317%
2026-06-09	1.1600	1.27990	1.110000	1.1600	+0.870%	68,662	-56.897%
2026-06-08	1.2600	1.28000	1.150000	1.1500	-8.000%	89,875	-56.522%
2026-06-05	1.3000	1.33000	1.200000	1.2500	-3.846%	171,280	-60.000%
2026-06-04	1.1600	1.37000	1.160000	1.3000	+8.333%	194,825	-61.538%
2026-06-03	1.2600	1.26000	1.160000	1.2000	-4.762%	83,772	-58.333%
2026-06-02	1.2800	1.35000	1.250000	1.2600	-1.563%	74,878	-60.317%
2026-06-01	1.2600	1.38000	1.260000	1.2800	0.000%	282,527	-60.938%
2026-05-29	1.2600	1.35000	1.245000	1.2800	+2.400%	203,774	-60.938%
2026-05-28	1.2200	1.27000	1.160000	1.2500	+0.806%	154,302	-60.000%
2026-05-27	1.1200	1.28000	1.120000	1.2400	+9.735%	172,852	-59.677%
2026-05-26	1.1500	1.18950	1.120000	1.1300	-3.419%	88,704	-55.752%
2026-05-22	1.2000	1.22000	1.155000	1.1700	-1.681%	84,526	-57.265%
2026-05-21	1.1300	1.22000	1.105000	1.1900	+6.250%	177,826	-57.983%
2026-05-20	1.1100	1.15000	1.080000	1.1200	+1.818%	82,188	-55.357%
2026-05-19	1.1900	1.19000	1.100000	1.1000	-7.563%	80,285	-54.545%
2026-05-18	1.2400	1.24000	1.160000	1.1900	+1.709%	185,456	-57.983%
2026-05-15	1.2600	1.29000	1.160000	1.1700	-10.687%	104,160	-57.265%
2026-05-14	1.2300	1.34000	1.190000	1.3100	+10.084%	174,610	-61.832%
2026-05-13	1.1900	1.23000	1.150200	1.1900	+3.478%	141,187	-57.983%
2026-05-12	1.2200	1.22000	1.150000	1.1500	-4.167%	125,887	-56.522%
2026-05-11	1.2700	1.28360	1.170100	1.2000	-6.977%	207,448	-58.333%
2026-05-08	1.2600	1.30000	1.150500	1.2900	+4.032%	185,228	-61.240%
2026-05-07	1.2000	1.34500	1.160000	1.2400	+2.479%	299,225	-59.677%
2026-05-06	1.3000	1.30000	1.190000	1.2100	-3.968%	206,955	-58.678%
2026-05-05	1.3100	1.31000	1.230000	1.2600	-3.817%	168,011	-60.317%
2026-05-04	1.2100	1.44990	1.180000	1.3100	+11.966%	449,793	-61.832%
2026-05-01	1.2100	1.21000	1.150000	1.1700	-4.098%	146,458	-57.265%
2026-04-30	1.1600	1.23000	1.125000	1.2200	+6.087%	67,575	-59.016%
2026-04-29	1.1500	1.18000	1.100000	1.1500	-0.862%	93,270	-56.522%
2026-04-28	1.1600	1.20000	1.130000	1.1600	-5.691%	128,347	-56.897%
2026-04-27	1.2200	1.30990	1.159900	1.2300	-0.806%	208,693	-59.350%
2026-04-24	1.2400	1.26000	1.173971	1.2400	+2.479%	118,911	-59.677%
2026-04-23	1.3700	1.37000	1.180000	1.2100	-11.679%	113,388	-58.678%
2026-04-22	1.2900	1.44000	1.250000	1.3700	+7.874%	296,988	-63.504%
2026-04-21	1.2100	1.28000	1.180100	1.2700	+7.627%	142,038	-60.630%
2026-04-20	1.1600	1.23000	1.150100	1.1800	+1.724%	104,725	-57.627%
2026-04-17	1.1700	1.20000	1.130000	1.1600	+1.754%	125,184	-56.897%
2026-04-16	1.1900	1.24990	1.120000	1.1400	-3.390%	165,033	-56.140%
2026-04-15	1.1000	1.19000	1.090000	1.1800	+10.280%	150,129	-57.627%
2026-04-14	1.0500	1.12000	1.030000	1.0700	+3.883%	163,141	-53.271%
2026-04-13	1.0000	1.05990	0.980100	1.0300	0.000%	161,471	-51.456%
2026-04-10	1.0000	1.06000	0.934100	1.0300	+5.782%	253,872	-51.456%
2026-04-09	1.1000	1.11000	0.970000	0.9737	-12.279%	456,712	-48.649%
2026-04-08	1.2100	1.22950	1.105000	1.1100	-2.632%	262,144	-54.955%
2026-04-07	1.2300	1.25000	1.105000	1.1400	-7.317%	196,011	-56.140%
2026-04-06	1.2100	1.28900	1.200000	1.2300	+2.500%	127,915	-59.350%
2026-04-02	1.1600	1.23000	1.050100	1.2000	+5.263%	174,680	-58.333%
2026-04-01	1.2600	1.26500	1.130000	1.1400	-12.308%	356,617	-56.140%
2026-03-31	1.2500	1.35000	1.240000	1.3000	+4.839%	329,730	-61.538%
2026-03-30	1.2600	1.27000	1.205000	1.2400	+1.639%	213,830	-59.677%
2026-03-27	1.2600	1.26000	1.210000	1.2200	-3.175%	263,774	-59.016%
2026-03-26	1.3300	1.37000	1.260000	1.2600	-5.970%	171,293	-60.317%
2026-03-25	1.3900	1.39000	1.320100	1.3400	0.000%	63,037	-62.687%
2026-03-24	1.4300	1.43500	1.320000	1.3400	-8.844%	290,091	-62.687%
2026-03-23	1.4000	1.48000	1.340000	1.4700	+8.088%	327,667	-65.986%
2026-03-20	1.4000	1.43000	1.335000	1.3600	-3.546%	183,998	-63.235%
2026-03-19	1.4500	1.50940	1.390000	1.4100	-2.083%	202,459	-64.539%
2026-03-18	1.4600	1.49000	1.420000	1.4400	-0.690%	110,748	-65.278%
2026-03-17	1.4500	1.52000	1.410000	1.4500	-3.333%	403,963	-65.517%
2026-03-16	1.5200	1.61000	1.460000	1.5000	-1.316%	219,616	-66.667%
2026-03-13	1.6500	1.65000	1.500000	1.5200	-6.173%	178,901	-67.105%
2026-03-12	1.6300	1.67770	1.580000	1.6200	-0.613%	233,519	-69.136%
2026-03-11	1.4700	1.65000	1.454800	1.6300	+10.135%	480,200	-69.325%
2026-03-10	1.6000	1.60000	1.470000	1.4800	-4.516%	129,410	-66.216%
2026-03-09	1.5400	1.64000	1.500000	1.5500	+0.649%	222,551	-67.742%
2026-03-06	1.5600	1.56000	1.470000	1.5400	-1.911%	492,683	-67.532%
2026-03-05	1.6800	1.80000	1.550000	1.5700	-7.647%	889,150	-68.153%
2026-03-04	1.6800	1.80000	1.670000	1.7000	-2.299%	232,094	-70.588%
2026-03-03	1.6000	1.81500	1.600000	1.7400	+4.819%	287,505	-71.264%
2026-03-02	1.5800	1.68500	1.549800	1.6600	0.000%	150,023	-69.880%
2026-02-27	1.7600	1.79000	1.620100	1.6600	-7.778%	133,444	-69.880%
2026-02-26	1.5800	1.82000	1.580000	1.8000	+17.647%	378,214	-72.222%
2026-02-25	1.4200	1.65000	1.400100	1.5300	+6.993%	310,591	-67.320%
2026-02-24	1.3600	1.48000	1.323200	1.4300	+3.623%	285,833	-65.035%
2026-02-23	1.3900	1.45000	1.230000	1.3800	0.000%	552,619	-63.768%
2026-02-20	1.4700	1.55000	1.380000	1.3800	-8.609%	227,012	-63.768%
2026-02-19	1.6400	1.68000	1.480000	1.5100	-4.430%	340,554	-66.887%
2026-02-18	1.7000	1.70000	1.580000	1.5800	-8.140%	167,226	-68.354%
2026-02-17	1.7200	1.74000	1.660000	1.7200	-1.149%	191,825	-70.930%
2026-02-13	1.6300	1.82300	1.620000	1.7400	+4.819%	309,068	-71.264%
2026-02-12	1.7300	1.76000	1.560000	1.6600	-2.924%	383,807	-69.880%
2026-02-11	1.8000	1.82480	1.660700	1.7100	-6.044%	310,026	-70.760%
2026-02-10	1.7700	1.87660	1.730000	1.8200	+0.552%	294,767	-72.527%
2026-02-09	1.7500	1.83500	1.668000	1.8100	+1.685%	429,663	-72.376%
2026-02-06	1.8200	1.86500	1.710000	1.7800	-3.784%	508,070	-71.910%
2026-02-05	1.6200	1.94290	1.620000	1.8500	+10.119%	1,118,541	-72.973%
2026-02-04	1.6100	1.71500	1.550000	1.6800	-0.592%	635,102	-70.238%
2026-02-03	1.6400	1.73500	1.615000	1.6900	-2.874%	586,215	-70.414%
2026-02-02	1.6100	1.83000	1.520000	1.7400	-2.247%	1,534,880	-71.264%
2026-01-30	1.6500	1.89000	1.590000	1.7800	+16.340%	17,184,132	-71.910%
2026-01-29	1.4300	1.53000	1.430000	1.5300	+6.993%	1,779,227	-67.320%
2026-01-28	1.5300	1.55500	1.425000	1.4300	-5.921%	606,541	-65.035%
2026-01-27	1.6300	1.63000	1.460000	1.5200	-10.059%	791,875	-67.105%
2026-01-26	1.6500	1.69000	1.560000	1.6900	-2.874%	816,926	-70.414%
2026-01-23	1.6600	1.80000	1.600000	1.7400	+8.750%	1,201,371	-71.264%
2026-01-22	1.5100	1.77000	1.510000	1.6000	+7.383%	2,393,125	-68.750%
2026-01-21	1.3900	1.65000	1.370000	1.4900	+4.930%	2,145,195	-66.443%
2026-01-20	1.3800	1.65000	1.380000	1.4200	-5.960%	3,340,059	-64.789%
2026-01-16	1.5900	1.73000	1.220000	1.5100	-11.696%	12,918,288	-66.887%
2026-01-15	1.9300	2.45000	1.650000	1.7100	+72.292%	295,050,379	-70.760%
2026-01-14	0.9800	1.02500	0.955010	0.9925	-0.750%	110,221	-49.622%
2026-01-13	0.9900	1.06000	0.990000	1.0000	+1.513%	154,850	-50.000%
2026-01-12	0.9300	0.99000	0.910400	0.9851	+1.735%	237,912	-49.244%
2026-01-09	1.0700	1.07000	0.910000	0.9683	-5.990%	159,237	-48.363%
2026-01-08	1.0700	1.08000	1.015000	1.0300	-1.905%	88,280	-51.456%
2026-01-07	1.1000	1.12000	1.000000	1.0500	-4.977%	202,189	-52.381%
2026-01-06	1.1200	1.12000	1.060100	1.1050	-0.450%	68,819	-54.751%
2026-01-05	1.0100	1.12600	1.000000	1.1100	+13.613%	314,286	-54.955%
2026-01-02	0.8900	1.00000	0.861100	0.9770	+11.695%	114,183	-48.823%
2025-12-31	0.8756	0.90920	0.850100	0.8747	+1.274%	173,656	-42.838%
2025-12-30	0.9108	0.95649	0.855000	0.8637	-2.208%	231,630	-42.110%
2025-12-29	0.9500	0.97500	0.840000	0.8832	-6.341%	353,955	-43.388%
2025-12-26	1.0100	1.01000	0.932425	0.9430	-8.447%	189,015	-46.978%
2025-12-24	0.8876	1.04920	0.887600	1.0300	+11.003%	139,444	-51.456%
2025-12-23	0.9300	0.94999	0.880100	0.9279	+0.618%	261,112	-46.115%
2025-12-22	0.9100	0.98190	0.880000	0.9222	+2.467%	447,690	-45.782%
2025-12-19	0.9426	0.94999	0.870000	0.9000	-1.207%	442,015	-44.444%
2025-12-18	0.9699	1.00000	0.901700	0.9110	-4.637%	373,236	-45.115%
2025-12-17	0.9755	1.05000	0.952000	0.9553	-1.526%	78,305	-47.660%
2025-12-16	1.0200	1.07000	0.969500	0.9701	-4.892%	415,952	-48.459%
2025-12-15	1.0900	1.09550	0.988900	1.0200	-8.108%	552,894	-50.980%
2025-12-12	1.0800	1.18000	1.030000	1.1100	+1.835%	666,100	-54.955%
2025-12-11	1.1800	1.18000	1.050000	1.0900	-6.034%	479,351	-54.128%
2025-12-10	1.2100	1.21500	1.130000	1.1600	-5.691%	273,135	-56.897%
2025-12-09	1.2300	1.26000	1.180000	1.2300	+0.820%	234,344	-59.350%
2025-12-08	1.2800	1.31600	1.170000	1.2200	-1.613%	385,411	-59.016%
2025-12-05	1.3200	1.35000	1.230100	1.2400	-7.463%	232,660	-59.677%
2025-12-04	1.3500	1.35000	1.270000	1.3400	-2.190%	453,748	-62.687%
2025-12-03	1.2200	1.38000	1.170000	1.3700	+13.223%	731,210	-63.504%
2025-12-02	1.2600	1.26000	1.150000	1.2100	-2.419%	507,450	-58.678%
2025-12-01	1.2700	1.32980	1.195000	1.2400	-3.125%	396,133	-59.677%
2025-11-28	1.3400	1.35000	1.260000	1.2800	-2.290%	532,336	-60.938%
2025-11-26	1.2300	1.34000	1.180000	1.3100	+5.645%	799,096	-61.832%
2025-11-25	1.2400	1.31000	1.160000	1.2400	+6.897%	781,174	-59.677%
2025-11-24	1.2400	1.28000	1.160000	1.1600	-13.433%	861,774	-56.897%
2025-11-21	1.4000	1.54000	1.262000	1.3400	-21.637%	2,210,719	-62.687%
2025-11-20	2.0800	2.29000	1.640000	1.7100	+5.556%	63,387,416	-70.760%
2025-11-19	1.6200	1.71000	1.560100	1.6200	-3.571%	35,013	-69.136%
2025-11-18	2.0500	2.05000	1.505500	1.6800	-1.754%	160,450	-70.238%
2025-11-17	2.1200	2.13000	1.645000	1.7100	-18.182%	60,558	-70.760%
2025-11-14	1.8400	2.18000	1.637000	2.0900	+10.582%	176,671	-76.077%
2025-11-13	2.6600	2.66000	1.830000	1.8900	-31.769%	470,308	-73.545%
2025-11-12	2.5500	2.82010	2.510000	2.7700	+9.486%	127,006	-81.949%
2025-11-11	2.3600	2.57990	2.300000	2.5300	+6.303%	113,345	-80.237%
2025-11-10	2.4800	2.68000	2.280000	2.3800	-4.032%	134,696	-78.992%
2025-11-07	2.2600	2.48990	2.090000	2.4800	+7.359%	165,581	-79.839%
2025-11-06	2.3900	2.39000	2.200000	2.3100	-3.347%	38,810	-78.355%
2025-11-05	2.4300	2.43020	2.320000	2.3900	-0.830%	16,165	-79.079%
2025-11-04	2.4100	2.56990	2.321000	2.4100	-2.429%	30,420	-79.253%
2025-11-03	2.5400	2.59000	2.400000	2.4700	-6.084%	44,199	-79.757%
2025-10-31	2.4600	2.68000	2.435000	2.6300	+5.200%	32,721	-80.989%
2025-10-30	2.5500	2.72910	2.464200	2.5000	-2.724%	23,657	-80.000%
2025-10-29	2.6200	2.67000	2.550000	2.5700	-3.745%	23,724	-80.545%
2025-10-28	2.6800	2.74000	2.571600	2.6700	0.000%	23,201	-81.273%
2025-10-27	2.8600	2.87410	2.571000	2.6700	-5.319%	34,759	-81.273%
2025-10-24	2.5500	2.97000	2.510000	2.8200	+12.800%	123,737	-82.270%
2025-10-23	2.4300	2.58990	2.400000	2.5000	+2.881%	22,095	-80.000%
2025-10-22	2.5300	2.53000	2.360000	2.4300	-2.410%	49,477	-79.424%
2025-10-21	2.5600	2.57610	2.405000	2.4900	-1.581%	72,072	-79.920%
2025-10-20	2.4300	2.55000	2.415000	2.5300	+6.303%	57,804	-80.237%
2025-10-17	2.4700	2.54000	2.330000	2.3800	-4.032%	59,267	-78.992%
2025-10-16	2.6500	2.65000	2.436300	2.4800	-6.767%	102,617	-79.839%
2025-10-15	2.7400	2.85980	2.285000	2.6600	-1.845%	261,994	-81.203%
2025-10-14	2.6100	2.84990	2.550100	2.7100	+2.264%	70,271	-81.550%
2025-10-13	2.6000	2.77000	2.580000	2.6500	+2.317%	96,636	-81.132%
2025-10-10	2.7400	2.75000	2.575400	2.5900	-5.128%	36,084	-80.695%
2025-10-09	2.6500	2.76520	2.615000	2.7300	+3.409%	58,116	-81.685%
2025-10-08	2.8100	2.86000	2.510000	2.6400	-6.050%	151,745	-81.061%
2025-10-07	2.8900	2.91490	2.610000	2.8100	-1.748%	95,483	-82.206%
2025-10-06	2.8800	3.00340	2.804500	2.8600	+0.351%	102,783	-82.517%
2025-10-03	2.9900	3.00000	2.700000	2.8500	-4.040%	278,892	-82.456%
2025-10-02	2.9300	3.08550	2.850000	2.9700	-0.669%	89,525	-83.165%
2025-10-01	3.2800	3.28000	2.823000	2.9900	-6.270%	121,842	-83.278%
2025-09-30	3.3500	3.37000	3.000000	3.1900	-5.341%	144,260	-84.326%
2025-09-29	3.5800	3.73850	3.200000	3.3700	+6.309%	339,079	-85.163%
2025-09-26	2.8300	3.51020	2.700400	3.1700	+17.407%	1,212,829	-84.227%
2025-09-25	2.5300	2.70000	2.450000	2.7000	+9.312%	165,104	-81.481%
2025-09-24	2.7100	2.71000	2.200000	2.4700	-8.178%	223,701	-79.757%
2025-09-23	2.9600	3.10890	2.550000	2.6900	-2.182%	104,991	-81.413%
2025-09-22	3.1000	3.10000	2.650000	2.7500	-11.576%	124,509	-81.818%
2025-09-19	3.0800	3.20000	3.000000	3.1100	+0.974%	68,463	-83.923%
2025-09-18	2.9700	3.18000	2.900000	3.0800	+4.584%	45,817	-83.766%
2025-09-17	2.9900	3.10000	2.831100	2.9450	-0.169%	36,808	-83.022%
2025-09-16	3.0500	3.13750	2.850000	2.9500	-5.145%	36,189	-83.051%
2025-09-15	2.8800	3.11760	2.740000	3.1100	+12.477%	99,902	-83.923%
2025-09-12	3.2500	3.25000	2.760000	2.7650	-12.222%	71,248	-81.917%
2025-09-11	3.5500	3.76000	3.110000	3.1500	-11.017%	182,332	-84.127%
2025-09-10	3.5100	3.83000	3.375000	3.5400	-1.117%	77,358	-85.876%
2025-09-09	3.5500	3.93390	3.410100	3.5800	+1.416%	35,271	-86.034%
2025-09-08	3.6500	3.88500	3.500000	3.5300	-5.108%	44,437	-85.836%
2025-09-05	3.9000	3.90000	3.664500	3.7200	-4.615%	20,448	-86.559%
2025-09-04	4.0900	4.33000	3.880000	3.9000	-4.645%	29,153	-87.179%
2025-09-03	4.0600	4.59000	4.060000	4.0900	-4.215%	18,898	-87.775%
2025-09-02	4.3600	4.44000	4.165300	4.2700	-4.260%	26,170	-88.290%
2025-08-29	4.4400	4.59000	4.440000	4.4600	-1.218%	3,359	-88.789%
2025-08-28	4.5600	4.57000	4.361700	4.5150	+2.149%	5,264	-88.926%
2025-08-27	4.3200	4.58220	4.320000	4.4200	+0.913%	8,110	-88.688%
2025-08-26	4.2500	4.50750	4.210000	4.3800	+1.742%	20,720	-88.584%
2025-08-25	4.4200	4.58000	4.170000	4.3050	-2.602%	19,469	-88.386%
2025-08-22	4.1400	4.55000	4.054800	4.4200	+9.406%	51,970	-88.688%
2025-08-21	3.9900	4.10000	3.965000	4.0400	-1.222%	7,842	-87.624%
2025-08-20	3.9100	4.18000	3.810100	4.0900	+4.872%	22,825	-87.775%
2025-08-19	4.0300	4.25000	3.650000	3.9000	-3.704%	198,049	-87.179%
2025-08-18	4.5900	4.64000	4.050000	4.0500	-9.598%	87,395	-87.654%
2025-08-15	4.0500	4.70000	4.050000	4.4800	+14.286%	228,327	-88.839%
2025-08-14	4.0600	4.22620	3.839600	3.9200	-3.448%	56,001	-87.245%
2025-08-13	4.1000	4.63000	3.935000	4.0600	-0.490%	80,995	-87.685%
2025-08-12	3.8750	4.16000	3.650200	4.0800	+7.368%	31,632	-87.745%
2025-08-11	3.4700	3.90000	3.428500	3.8000	+7.955%	50,191	-86.842%
2025-08-08	3.4850	3.52000	3.420000	3.5200	-0.283%	11,552	-85.795%
2025-08-07	3.5616	3.62500	3.410000	3.5300	+0.284%	21,339	-85.836%
2025-08-06	3.5300	3.62650	3.380600	3.5200	-2.222%	79,494	-85.795%
2025-08-05	3.6200	3.87000	3.600000	3.6000	-4.000%	30,452	-86.111%
2025-08-04	3.5400	3.90500	3.540000	3.7500	+3.591%	41,460	-86.667%
2025-08-01	3.7320	3.96160	3.550000	3.6200	-7.417%	29,605	-86.188%
2025-07-31	3.7000	4.04000	3.600000	3.9100	+7.713%	130,107	-87.212%
2025-07-30	3.7365	3.83870	3.570000	3.6300	-0.548%	53,967	-86.226%
2025-07-29	3.9400	3.97860	3.585000	3.6500	-8.521%	63,242	-86.301%
2025-07-28	3.8800	4.08710	3.700000	3.9900	+5.556%	100,311	-87.469%
2025-07-25	4.0000	4.01000	3.770000	3.7800	-3.817%	59,054	-86.772%
2025-07-24	4.0500	4.18000	3.901200	3.9300	-6.205%	53,470	-87.277%
2025-07-23	4.1000	4.20000	3.940000	4.1900	+3.202%	78,689	-88.067%
2025-07-22	3.9700	4.19000	3.850000	4.0600	+1.500%	55,776	-87.685%
2025-07-21	4.0600	4.22230	3.830000	4.0000	+0.251%	45,434	-87.500%
2025-07-18	4.1600	4.16000	3.894800	3.9900	-2.445%	17,581	-87.469%
2025-07-17	3.9200	4.16000	3.850100	4.0900	+5.412%	51,985	-87.775%
2025-07-16	4.0200	4.21810	3.801400	3.8800	-2.757%	35,243	-87.113%
2025-07-15	3.9500	4.17000	3.900000	3.9900	+1.527%	82,299	-87.469%
2025-07-14	3.9300	4.00000	3.730300	3.9300	+0.769%	62,720	-87.277%
2025-07-11	4.3600	4.36000	3.680200	3.9000	-10.755%	291,194	-87.179%
2025-07-10	4.5700	4.85450	4.220000	4.3700	-5.616%	209,710	-88.558%
2025-07-09	4.9500	4.99350	4.500000	4.6300	-6.370%	147,759	-89.201%
2025-07-08	5.1000	5.39000	4.910000	4.9450	+0.508%	133,079	-89.889%
2025-07-07	5.4000	5.40000	4.799900	4.9200	-9.225%	73,253	-89.837%
2025-07-03	5.3500	5.71000	5.350000	5.4200	+1.498%	68,587	-90.775%
2025-07-02	5.2900	5.38000	5.230000	5.3400	-0.373%	44,029	-90.637%
2025-07-01	5.2900	5.49000	5.040000	5.3600	+1.323%	65,457	-90.672%
2025-06-30	5.5700	5.81500	5.240000	5.2900	-6.537%	128,586	-90.548%
2025-06-27	5.5500	6.14000	5.550000	5.6600	+2.722%	145,714	-91.166%
2025-06-26	4.8600	5.98000	4.860000	5.5100	+13.374%	287,011	-90.926%
2025-06-25	5.1400	5.20500	4.800100	4.8600	-5.078%	68,093	-89.712%
2025-06-24	4.8300	5.29870	4.761000	5.1200	+7.563%	125,073	-90.234%
2025-06-23	4.8300	5.13000	4.750100	4.7600	-2.259%	41,527	-89.496%
2025-06-20	4.6900	5.47810	4.690000	4.8700	+5.640%	216,352	-89.733%
2025-06-18	4.7900	5.01990	4.580000	4.6100	-3.556%	67,330	-89.154%
2025-06-17	4.9100	5.03000	4.560000	4.7800	-4.208%	151,780	-89.540%
2025-06-16	4.5000	4.99000	4.500000	4.9900	+13.409%	84,279	-89.980%
2025-06-13	4.8300	4.83000	4.160000	4.4000	-7.757%	184,023	-88.636%
2025-06-12	4.9400	5.08000	4.620000	4.7700	-3.636%	250,181	-89.518%
2025-06-11	5.1900	5.37020	4.910100	4.9500	-3.131%	156,795	-89.899%
2025-06-10	5.2300	5.47000	5.100000	5.1100	-2.294%	168,730	-90.215%
2025-06-09	5.2800	5.40000	5.020000	5.2300	0.000%	104,712	-90.440%
2025-06-06	5.0500	5.35000	5.050000	5.2300	+4.391%	68,179	-90.440%
2025-06-05	5.3000	5.49210	4.931400	5.0100	-6.355%	84,121	-90.020%
2025-06-04	5.1900	5.43000	5.120000	5.3500	+4.086%	26,966	-90.654%
2025-06-03	5.2600	5.46820	4.900000	5.1400	-0.194%	113,136	-90.272%
2025-06-02	5.5000	5.50000	5.120000	5.1500	-6.022%	54,477	-90.291%
2025-05-30	5.0800	5.58470	5.012200	5.4800	+7.980%	74,944	-90.876%
2025-05-29	5.3900	5.53000	4.900000	5.0750	-5.931%	179,494	-90.148%
2025-05-28	5.4200	5.60000	5.330000	5.3950	-0.093%	30,880	-90.732%
2025-05-27	5.2600	5.60000	4.950000	5.4000	+5.058%	106,383	-90.741%
2025-05-23	5.0200	5.20000	4.995000	5.1400	+1.381%	50,642	-90.272%
2025-05-22	5.1900	5.45850	5.000000	5.0700	-3.612%	53,867	-90.138%
2025-05-21	5.0000	5.80000	4.990000	5.2600	+5.411%	141,244	-90.494%
2025-05-20	5.1500	5.34810	4.810000	4.9900	-4.038%	121,203	-89.980%
2025-05-19	5.1600	5.55000	5.014600	5.2000	-1.515%	95,033	-90.385%
2025-05-16	5.3800	5.55000	5.050000	5.2800	-3.825%	83,793	-90.530%
2025-05-15	5.3000	5.70590	5.099400	5.4900	+7.436%	173,940	-90.893%
2025-05-14	5.1700	5.42100	4.710000	5.1100	-0.969%	429,886	-90.215%
2025-05-13	5.6300	5.66000	5.010800	5.1600	-6.182%	276,689	-90.310%
2025-05-12	5.8500	5.99000	5.365000	5.5000	-5.983%	337,172	-90.909%
2025-05-09	6.0500	6.48470	5.440000	5.8500	-0.426%	398,833	-91.453%
2025-05-08	6.2300	6.28000	5.800000	5.8750	-4.935%	309,952	-91.489%
2025-05-07	6.5400	6.83000	5.880100	6.1800	-2.370%	264,087	-91.909%
2025-05-06	6.9300	6.93000	5.760000	6.3300	-7.659%	523,656	-92.101%
2025-05-05	8.5900	9.58360	6.630000	6.8550	-20.843%	456,768	-92.706%
2025-05-02	8.3000	9.11000	8.210000	8.6600	+5.610%	149,806	-94.226%
2025-05-01	8.0000	8.43990	7.428700	8.2000	+5.943%	125,157	-93.902%
2025-04-30	7.2300	8.02980	7.052600	7.7400	+9.632%	169,858	-93.540%
2025-04-29	7.2900	7.80000	6.960000	7.0600	-2.621%	171,882	-92.918%
2025-04-28	7.3400	7.40000	5.740000	7.2500	-2.027%	379,252	-93.103%
2025-04-25	7.7100	8.38590	7.050000	7.4000	-1.726%	173,270	-93.243%
2025-04-24	7.9200	8.34000	7.160000	7.5300	-3.708%	156,981	-93.360%
2025-04-23	8.3000	8.50000	7.530000	7.8200	-3.813%	246,406	-93.606%
2025-04-22	7.6900	8.28920	7.104700	8.1300	+7.115%	146,292	-93.850%
2025-04-21	8.2200	8.26990	6.530100	7.5900	-5.948%	168,084	-93.412%
2025-04-17	8.0000	9.26580	7.718700	8.0700	+1.255%	243,808	-93.804%
2025-04-16	7.7000	8.19000	7.360000	7.9700	-0.375%	189,250	-93.726%
2025-04-15	6.9300	8.50000	6.670000	8.0000	+13.475%	273,536	-93.750%
2025-04-14	5.8500	7.12990	5.850000	7.0500	+24.120%	268,457	-92.908%
2025-04-11	5.4800	5.86000	5.250000	5.6800	+3.650%	107,222	-91.197%
2025-04-10	5.7500	5.77000	5.070000	5.4800	-4.696%	188,395	-90.876%
2025-04-09	5.7000	5.87000	5.000000	5.7500	-1.033%	231,036	-91.304%
2025-04-08	6.3500	6.38990	5.125000	5.8100	-5.065%	301,216	-91.394%
2025-04-07	4.8300	6.50000	4.504800	6.1200	+20.236%	410,280	-91.830%
2025-04-04	4.7500	5.18000	4.500000	5.0900	+7.611%	166,983	-90.177%
2025-04-03	4.7500	5.90000	4.560500	4.7300	-14.312%	588,962	-89.429%
2025-04-02	4.7500	6.23780	4.500100	5.5200	+15.240%	1,044,896	-90.942%
2025-04-01	4.8100	4.91000	4.500100	4.7900	-1.237%	331,354	-89.562%
2025-03-31	4.9000	5.11000	4.460000	4.8500	-25.154%	919,427	-89.691%
2025-03-28	6.3500	6.75000	5.796600	6.4800	+2.532%	221,185	-92.284%
2025-03-27	6.0500	6.78500	5.850000	6.3200	+5.158%	156,004	-92.089%
2025-03-26	6.5400	6.59200	5.500000	6.0100	-9.215%	193,102	-91.681%
2025-03-25	6.5850	6.94000	6.390000	6.6200	+1.846%	100,244	-92.447%

.dark-mode .T5K93v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T5K93v{ color: #333333; background-color: white; border: 2px solid #333333; }AUIDauthID Inc. Common Stockstock NASDAQ

AUID
authID Inc. Common Stock
stock NASDAQ