authID Inc. (AUID) Historical Stock Data
4.85 ↓1.63 (-25.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUID is up 0.75% a day on average. There have been 15 days where authID Inc. closed green and 15 days where AUID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.46 | 5.11 | 0.92M |
| 2025-03-28 | 6.35 | 6.48 | ↑$0.13 (2.05%) | 5.80 | 6.75 | 218.19K |
| 2025-03-27 | 6.05 | 6.32 | ↑$0.27 (4.46%) | 5.85 | 6.79 | 154.75K |
| 2025-03-26 | 6.54 | 6.01 | ↓$0.53 (-8.10%) | 5.50 | 6.59 | 193.10K |
| 2025-03-25 | 6.59 | 6.62 | ↑$0.04 (0.53%) | 6.39 | 6.94 | 100.24K |
| 2025-03-24 | 7.42 | 6.50 | ↓$0.92 (-12.40%) | 6.23 | 7.74 | 162.98K |
| 2025-03-21 | 6.54 | 7.38 | ↑$0.84 (12.84%) | 5.89 | 7.97 | 263.82K |
| 2025-03-20 | 5.33 | 6.28 | ↑$0.95 (17.82%) | 5.25 | 7.41 | 178.17K |
| 2025-03-19 | 4.90 | 5.45 | ↑$0.55 (11.22%) | 4.90 | 6.01 | 269.29K |
| 2025-03-18 | 5.12 | 5.01 | ↓$0.11 (-2.15%) | 4.82 | 5.18 | 31.42K |
| 2025-03-17 | 4.74 | 5.23 | ↑$0.49 (10.34%) | 4.65 | 5.23 | 91.24K |
| 2025-03-14 | 4.01 | 4.74 | ↑$0.73 (18.30%) | 4.01 | 5.38 | 140.22K |
| 2025-03-13 | 4.64 | 4.76 | ↑$0.12 (2.59%) | 4.42 | 5.20 | 120.33K |
| 2025-03-12 | 4.75 | 4.77 | ↑$0.02 (0.42%) | 4.44 | 4.95 | 36.10K |
| 2025-03-11 | 4.84 | 4.75 | ↓$0.09 (-1.91%) | 4.35 | 4.96 | 17.70K |
| 2025-03-10 | 4.98 | 4.72 | ↓$0.26 (-5.22%) | 4.39 | 4.98 | 16.33K |
| 2025-03-07 | 4.99 | 5.11 | ↑$0.12 (2.40%) | 4.77 | 5.25 | 56.12K |
| 2025-03-06 | 4.99 | 4.86 | ↓$0.13 (-2.61%) | 4.75 | 5.30 | 87.17K |
| 2025-03-05 | 5.06 | 4.89 | ↓$0.17 (-3.36%) | 4.35 | 5.41 | 151.17K |
| 2025-03-04 | 4.38 | 4.54 | ↑$0.16 (3.65%) | 4.15 | 5.13 | 52.29K |
| 2025-03-03 | 4.90 | 4.38 | ↓$0.52 (-10.61%) | 4.34 | 4.90 | 49.43K |
| 2025-02-28 | 4.73 | 4.98 | ↑$0.25 (5.37%) | 4.63 | 5.11 | 17.37K |
| 2025-02-27 | 4.97 | 4.90 | ↓$0.07 (-1.41%) | 4.77 | 5.13 | 30.32K |
| 2025-02-26 | 4.75 | 5.01 | ↑$0.26 (5.47%) | 4.68 | 5.29 | 13.96K |
| 2025-02-25 | 5.31 | 5.02 | ↓$0.29 (-5.46%) | 4.82 | 5.31 | 18.08K |
| 2025-02-24 | 5.52 | 5.39 | ↓$0.13 (-2.36%) | 5.01 | 5.66 | 44.53K |
| 2025-02-21 | 6.16 | 5.51 | ↓$0.65 (-10.55%) | 5.50 | 6.18 | 69.96K |
| 2025-02-20 | 6.05 | 6.11 | ↑$0.06 (0.99%) | 5.58 | 6.13 | 10.40K |
| 2025-02-19 | 6.53 | 6.14 | ↓$0.39 (-5.94%) | 5.87 | 6.69 | 23.60K |
| 2025-02-18 | 6.79 | 6.60 | ↓$0.19 (-2.80%) | 6.41 | 6.85 | 11.54K |
Create an account or log in to view more rows.
$AUID I hope I never have to work for anyone again after this
$AUID has just been halted from trading due to volatility.
$AUID has just been halted from trading due to volatility.
$AUID has just been halted from trading due to volatility.
$AUID you wanna be a successful trader close your trades green
$AUID has just been halted from trading due to volatility.
$AUID whelp. you win this round. goodluck
$AUID hi hi
$AUID pressure
$AUID hang tight
ignore fud and buy dips if you can
everyone be okay????