authID Inc.AUIDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $1.82 | $1.85 | $1.71 | $1.79 | 268,606 |
| 2/5/2026 | $1.62 | $1.94 | $1.62 | $1.85 | 1.12M |
| 2/4/2026 | $1.61 | $1.72 | $1.55 | $1.68 | 635,102 |
| 2/3/2026 | $1.64 | $1.74 | $1.62 | $1.69 | 586,215 |
| 2/2/2026 | $1.61 | $1.83 | $1.52 | $1.74 | 1.53M |
| 1/30/2026 | $1.65 | $1.89 | $1.59 | $1.78 | 17.18M |
| 1/29/2026 | $1.43 | $1.53 | $1.43 | $1.53 | 1.78M |
| 1/28/2026 | $1.53 | $1.56 | $1.43 | $1.43 | 606,541 |
| 1/27/2026 | $1.63 | $1.63 | $1.46 | $1.52 | 791,900 |
| 1/26/2026 | $1.65 | $1.69 | $1.56 | $1.69 | 816,926 |
| 1/23/2026 | $1.66 | $1.80 | $1.60 | $1.74 | 1.20M |
| 1/22/2026 | $1.51 | $1.77 | $1.51 | $1.60 | 2.39M |
| 1/21/2026 | $1.39 | $1.65 | $1.37 | $1.49 | 2.15M |
| 1/20/2026 | $1.38 | $1.65 | $1.38 | $1.42 | 3.35M |
| 1/16/2026 | $1.59 | $1.73 | $1.22 | $1.51 | 12.92M |
| 1/15/2026 | $1.93 | $2.45 | $1.65 | $1.71 | 295.10M |
| 1/14/2026 | $0.98 | $1.02 | $0.96 | $0.99 | 110,221 |
| 1/13/2026 | $0.99 | $1.06 | $0.99 | $1.00 | 154,900 |
| 1/12/2026 | $0.93 | $0.99 | $0.91 | $0.99 | 237,912 |
| 1/9/2026 | $1.07 | $1.07 | $0.91 | $0.97 | 173,855 |
| 1/8/2026 | $1.07 | $1.08 | $1.01 | $1.03 | 88,280 |
| 1/7/2026 | $1.10 | $1.12 | $1.00 | $1.05 | 204,100 |
| 1/6/2026 | $1.12 | $1.12 | $1.06 | $1.11 | 69,119 |
| 1/5/2026 | $1.01 | $1.13 | $1.00 | $1.11 | 314,300 |
| 1/2/2026 | $0.89 | $1.00 | $0.86 | $0.98 | 114,200 |
| 12/31/2025 | $0.88 | $0.91 | $0.85 | $0.87 | 173,700 |
| 12/30/2025 | $0.91 | $0.96 | $0.85 | $0.86 | 231,630 |
| 12/29/2025 | $0.95 | $0.97 | $0.84 | $0.88 | 353,955 |
| 12/26/2025 | $1.01 | $1.01 | $0.93 | $0.94 | 189,015 |
| 12/24/2025 | $0.89 | $1.05 | $0.89 | $1.03 | 139,444 |
| 12/23/2025 | $0.93 | $0.95 | $0.88 | $0.93 | 261,112 |
| 12/22/2025 | $0.91 | $0.98 | $0.88 | $0.92 | 447,700 |
| 12/19/2025 | $0.94 | $0.95 | $0.87 | $0.90 | 442,015 |
| 12/18/2025 | $0.97 | $1.00 | $0.90 | $0.91 | 373,236 |
| 12/17/2025 | $0.98 | $1.05 | $0.95 | $0.96 | 78,305 |
| 12/16/2025 | $1.02 | $1.07 | $0.97 | $0.97 | 416,000 |
| 12/15/2025 | $1.09 | $1.10 | $0.99 | $1.02 | 554,862 |
| 12/12/2025 | $1.08 | $1.18 | $1.03 | $1.11 | 669,605 |
| 12/11/2025 | $1.18 | $1.18 | $1.05 | $1.09 | 479,400 |
| 12/10/2025 | $1.21 | $1.22 | $1.13 | $1.16 | 273,135 |
| 12/9/2025 | $1.23 | $1.26 | $1.18 | $1.23 | 234,544 |
| 12/8/2025 | $1.28 | $1.32 | $1.17 | $1.22 | 385,411 |
| 12/5/2025 | $1.32 | $1.35 | $1.23 | $1.24 | 232,700 |
| 12/4/2025 | $1.35 | $1.35 | $1.27 | $1.34 | 453,748 |
| 12/3/2025 | $1.22 | $1.38 | $1.17 | $1.37 | 731,210 |
| 12/2/2025 | $1.26 | $1.26 | $1.15 | $1.21 | 507,500 |
| 12/1/2025 | $1.27 | $1.33 | $1.20 | $1.24 | 396,133 |
| 11/28/2025 | $1.34 | $1.35 | $1.26 | $1.28 | 532,336 |
| 11/26/2025 | $1.23 | $1.34 | $1.18 | $1.31 | 799,096 |
| 11/25/2025 | $1.24 | $1.31 | $1.16 | $1.24 | 781,200 |
| 11/24/2025 | $1.24 | $1.28 | $1.16 | $1.16 | 861,800 |
| 11/21/2025 | $1.40 | $1.54 | $1.26 | $1.34 | 2.21M |
| 11/20/2025 | $2.08 | $2.29 | $1.64 | $1.71 | 63.40M |
| 11/19/2025 | $1.62 | $1.71 | $1.56 | $1.62 | 35,013 |
| 11/18/2025 | $2.05 | $2.05 | $1.51 | $1.68 | 160,500 |
| 11/17/2025 | $2.12 | $2.13 | $1.65 | $1.71 | 60,600 |
| 11/14/2025 | $1.84 | $2.18 | $1.64 | $2.09 | 176,671 |
| 11/13/2025 | $2.66 | $2.66 | $1.83 | $1.89 | 470,408 |
| 11/12/2025 | $2.55 | $2.82 | $2.51 | $2.77 | 127,006 |
| 11/11/2025 | $2.36 | $2.58 | $2.30 | $2.53 | 113,345 |
| 11/10/2025 | $2.48 | $2.68 | $2.28 | $2.38 | 134,700 |