5 DAY PERFORMANCE
+253.16%
1 MONTH PERFORMANCE
+307.89%
3 MONTH PERFORMANCE
+29.17%
6 MONTH PERFORMANCE
+59.19%
YEAR-TO-DATE PERFORMANCE
+77.20%
1 YEAR PERFORMANCE
-43.22%
authID Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.34 | $0.36 (6.24%) | $0.36 | $0.34 | 128.31 K | $5.64 M |
| 10/08/2026 | $0.35 | $0.34 (-3.57%) | $0.37 | $0.33 | 198.68 K | $5.62 M |
| 10/07/2026 | $0.38 | $0.36 (-4.34%) | $0.41 | $0.36 | 290.45 K | $6.00 M |
| 10/06/2026 | $0.49 | $0.39 (-21.71%) | $0.54 | $0.32 | 1.51 M | $6.39 M |
| 10/05/2026 | $0.44 | $0.50 (13.34%) | $0.60 | $0.39 | 4.07 M | $8.29 M |
| 10/02/2026 | $0.39 | $0.44 (13.41%) | $0.45 | $0.37 | 9.17 M | $7.25 M |
| 10/01/2026 | $0.38 | $0.38 (-1.51%) | $0.42 | $0.37 | 229.86 K | $6.23 M |
| 09/30/2026 | $0.36 | $0.38 (5.23%) | $0.40 | $0.36 | 164.09 K | $6.28 M |
| 09/29/2026 | $0.39 | $0.36 (-5.74%) | $0.39 | $0.36 | 193.65 K | $6.02 M |
| 09/28/2026 | $0.47 | $0.37 (-21.31%) | $0.47 | $0.37 | 292.39 K | $6.12 M |
| 09/25/2026 | $0.40 | $0.46 (15.2%) | $0.48 | $0.40 | 488.78 K | $7.66 M |
| 09/24/2026 | $0.41 | $0.42 (1.24%) | $0.43 | $0.41 | 33.33 K | $6.86 M |
| 09/23/2026 | $0.42 | $0.41 (-2.1%) | $0.42 | $0.39 | 200.60 K | $6.77 M |
| 09/22/2026 | $0.44 | $0.41 (-6.78%) | $0.46 | $0.38 | 376.29 K | $6.77 M |
| 09/21/2026 | $0.46 | $0.45 (-1.22%) | $0.47 | $0.43 | 117.38 K | $7.49 M |
| 09/18/2026 | $0.47 | $0.44 (-6.04%) | $0.48 | $0.43 | 114.94 K | $7.27 M |
| 09/17/2026 | $0.46 | $0.49 (5.34%) | $0.49 | $0.45 | 70.74 K | $8.04 M |
| 09/16/2026 | $0.46 | $0.46 (0.88%) | $0.50 | $0.44 | 125.18 K | $7.60 M |
| 09/15/2026 | $0.49 | $0.47 (-4.08%) | $0.50 | $0.45 | 229.70 K | $7.76 M |
| 09/14/2026 | $0.40 | $0.50 (24.39%) | $0.51 | $0.38 | 403.98 K | $8.20 M |
| 09/11/2026 | $0.35 | $0.40 (14.69%) | $0.41 | $0.35 | 209.48 K | $6.67 M |
| 09/10/2026 | $0.38 | $0.36 (-5.03%) | $0.39 | $0.35 | 297.60 K | $5.93 M |
| 09/09/2026 | $0.42 | $0.38 (-8.43%) | $0.42 | $0.37 | 262.92 K | $6.28 M |
| 09/08/2026 | $0.42 | $0.42 (1.83%) | $0.42 | $0.39 | 134.89 K | $7.00 M |
| 09/04/2026 | $0.41 | $0.40 (-1.46%) | $0.42 | $0.38 | 192.20 K | $6.68 M |
| 09/03/2026 | $0.41 | $0.40 (-1.72%) | $0.43 | $0.38 | 638.47 K | $6.61 M |
| 09/02/2026 | $0.45 | $0.41 (-8.56%) | $0.47 | $0.41 | 266.97 K | $6.77 M |
| 09/01/2026 | $0.42 | $0.45 (6.83%) | $0.46 | $0.39 | 403.98 K | $7.46 M |
| 08/31/2026 | $0.58 | $0.45 (-22.33%) | $0.58 | $0.41 | 7.30 M | $7.44 M |
| 08/28/2026 | $0.49 | $0.49 (-0.34%) | $0.55 | $0.48 | 96.98 K | $8.13 M |
| 08/27/2026 | $0.47 | $0.50 (7.1%) | $0.58 | $0.46 | 418.73 K | $8.30 M |
| 08/26/2026 | $0.46 | $0.47 (2.73%) | $0.51 | $0.46 | 123.13 K | $7.78 M |
| 08/25/2026 | $0.45 | $0.47 (3.41%) | $0.50 | $0.45 | 81.06 K | $7.76 M |
| 08/24/2026 | $0.50 | $0.46 (-7.68%) | $0.50 | $0.45 | 92.54 K | $7.56 M |
| 08/21/2026 | $0.49 | $0.47 (-4.47%) | $0.56 | $0.46 | 336.77 K | $7.76 M |
| 08/20/2026 | $0.42 | $0.49 (16.38%) | $0.50 | $0.41 | 415.51 K | $8.05 M |
| 08/19/2026 | $0.42 | $0.42 (0.24%) | $0.46 | $0.40 | 304.30 K | $6.94 M |
| 08/18/2026 | $0.40 | $0.40 (-0.7%) | $0.43 | $0.34 | 477.55 K | $6.60 M |
| 08/17/2026 | $0.51 | $0.40 (-21.87%) | $0.55 | $0.40 | 628.30 K | $6.61 M |
| 08/14/2026 | $0.46 | $0.53 (14.51%) | $0.57 | $0.46 | 253.44 K | $8.72 M |
| 08/13/2026 | $0.47 | $0.47 (1.26%) | $0.53 | $0.46 | 467.75 K | $7.81 M |
| 08/12/2026 | $0.57 | $0.51 (-11.8%) | $0.60 | $0.51 | 287.23 K | $8.34 M |
| 08/11/2026 | $0.62 | $0.57 (-8.17%) | $0.64 | $0.54 | 537.90 K | $9.43 M |
| 08/10/2026 | $0.65 | $0.62 (-4.48%) | $0.65 | $0.61 | 162.52 K | $10.21 M |
| 08/07/2026 | $0.63 | $0.63 (0.3%) | $0.72 | $0.63 | 160.80 K | $10.19 M |
| 08/06/2026 | $0.73 | $0.71 (-2.88%) | $0.74 | $0.70 | 55.50 K | $11.44 M |
| 08/05/2026 | $0.79 | $0.73 (-7.73%) | $0.80 | $0.73 | 72.61 K | $11.76 M |
| 08/04/2026 | $0.72 | $0.79 (9.66%) | $0.80 | $0.70 | 141.60 K | $12.69 M |
| 08/03/2026 | $0.75 | $0.71 (-4.93%) | $0.78 | $0.71 | 117.61 K | $11.50 M |
| 07/31/2026 | $0.70 | $0.73 (3.57%) | $0.73 | $0.66 | 93.60 K | $11.70 M |
| 07/30/2026 | $0.61 | $0.66 (8.12%) | $0.70 | $0.61 | 137.10 K | $10.61 M |
| 07/29/2026 | $0.72 | $0.59 (-17.98%) | $0.75 | $0.55 | 653.94 K | $9.58 M |
| 07/28/2026 | $0.82 | $0.69 (-15.39%) | $0.89 | $0.68 | 414.40 K | $11.14 M |
| 07/27/2026 | $0.82 | $0.80 (-3.41%) | $0.85 | $0.76 | 114.09 K | $12.85 M |
| 07/24/2026 | $0.78 | $0.75 (-3.52%) | $0.84 | $0.72 | 166.62 K | $12.07 M |
| 07/23/2026 | $0.86 | $0.75 (-12.6%) | $0.87 | $0.75 | 182.21 K | $12.13 M |
| 07/22/2026 | $0.81 | $0.82 (1.51%) | $0.88 | $0.78 | 127.84 K | $13.26 M |
| 07/21/2026 | $0.87 | $0.82 (-6.09%) | $0.90 | $0.81 | 183.55 K | $13.18 M |
| 07/20/2026 | $0.92 | $0.87 (-5.46%) | $0.92 | $0.76 | 265.70 K | $14.03 M |
| 07/17/2026 | $0.88 | $0.90 (2.59%) | $0.93 | $0.85 | 96.40 K | $14.48 M |
| 07/16/2026 | $1.05 | $0.88 (-16.61%) | $1.05 | $0.86 | 311.01 K | $14.13 M |
| 07/15/2026 | $1.14 | $1.05 (-7.89%) | $1.20 | $1.02 | 167.20 K | $16.94 M |
| 07/14/2026 | $1.09 | $1.16 (6.42%) | $1.17 | $1.09 | 98.20 K | $18.71 M |
| 07/13/2026 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.07 | 125.74 K | $17.58 M |
| 07/10/2026 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 54.73 K | $18.71 M |
| 07/09/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.13 | 121.13 K | $19.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
