5 DAY PERFORMANCE
+46.23%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+27.05%
6 MONTH PERFORMANCE
+64.37%
YEAR-TO-DATE PERFORMANCE
+77.20%
1 YEAR PERFORMANCE
-72.61%
authID Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.04 | 119.10 K | $17.75 M |
| 06/25/2026 | $1.04 | $1.09 (4.81%) | $1.13 | $1.04 | 111.10 K | $17.58 M |
| 06/24/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 72.50 K | $16.46 M |
| 06/23/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 90.90 K | $16.62 M |
| 06/22/2026 | $1.12 | $1.06 (-5.36%) | $1.18 | $1.05 | 154.73 K | $17.10 M |
| 06/18/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 169.23 K | $17.75 M |
| 06/17/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.13 | 62.80 K | $18.23 M |
| 06/16/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 57.34 K | $18.55 M |
| 06/15/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 78.88 K | $19.20 M |
| 06/12/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.15 | 57.39 K | $18.55 M |
| 06/11/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.15 | 78.70 K | $19.20 M |
| 06/10/2026 | $1.19 | $1.26 (5.88%) | $1.29 | $1.15 | 107.22 K | $20.33 M |
| 06/09/2026 | $1.16 | $1.16 (0%) | $1.28 | $1.11 | 68.70 K | $18.71 M |
| 06/08/2026 | $1.26 | $1.15 (-8.73%) | $1.28 | $1.15 | 89.88 K | $18.55 M |
| 06/05/2026 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.20 | 171.30 K | $20.17 M |
| 06/04/2026 | $1.16 | $1.30 (12.07%) | $1.37 | $1.16 | 194.83 K | $20.97 M |
| 06/03/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.16 | 83.80 K | $19.36 M |
| 06/02/2026 | $1.28 | $1.26 (-1.56%) | $1.35 | $1.25 | 74.90 K | $20.33 M |
| 06/01/2026 | $1.26 | $1.28 (1.59%) | $1.38 | $1.26 | 282.53 K | $20.65 M |
| 05/29/2026 | $1.26 | $1.28 (1.59%) | $1.35 | $1.25 | 203.77 K | $20.65 M |
| 05/28/2026 | $1.22 | $1.25 (2.46%) | $1.27 | $1.16 | 154.30 K | $20.17 M |
| 05/27/2026 | $1.12 | $1.24 (10.71%) | $1.28 | $1.12 | 172.85 K | $20.00 M |
| 05/26/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.12 | 88.70 K | $18.23 M |
| 05/22/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 84.53 K | $18.88 M |
| 05/21/2026 | $1.13 | $1.19 (5.31%) | $1.22 | $1.11 | 177.84 K | $19.20 M |
| 05/20/2026 | $1.11 | $1.12 (0.9%) | $1.15 | $1.08 | 82.19 K | $18.07 M |
| 05/19/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 80.30 K | $17.75 M |
| 05/18/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.16 | 185.50 K | $19.20 M |
| 05/15/2026 | $1.26 | $1.17 (-7.14%) | $1.29 | $1.16 | 104.16 K | $18.88 M |
| 05/14/2026 | $1.23 | $1.31 (6.5%) | $1.34 | $1.19 | 174.61 K | $21.13 M |
| 05/13/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.15 | 141.19 K | $19.20 M |
| 05/12/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 125.90 K | $18.55 M |
| 05/11/2026 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.17 | 207.45 K | $19.36 M |
| 05/08/2026 | $1.26 | $1.29 (2.38%) | $1.30 | $1.15 | 185.23 K | $20.81 M |
| 05/07/2026 | $1.20 | $1.24 (3.33%) | $1.35 | $1.16 | 299.22 K | $20.00 M |
| 05/06/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.19 | 207.00 K | $19.52 M |
| 05/05/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 168.01 K | $20.33 M |
| 05/04/2026 | $1.21 | $1.31 (8.26%) | $1.45 | $1.18 | 449.80 K | $21.13 M |
| 05/01/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.15 | 146.50 K | $18.88 M |
| 04/30/2026 | $1.16 | $1.22 (5.17%) | $1.23 | $1.13 | 67.58 K | $19.68 M |
| 04/29/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 93.40 K | $18.55 M |
| 04/28/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 128.35 K | $18.71 M |
| 04/27/2026 | $1.22 | $1.23 (0.82%) | $1.31 | $1.16 | 208.83 K | $19.84 M |
| 04/24/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.17 | 118.91 K | $20.00 M |
| 04/23/2026 | $1.37 | $1.21 (-11.68%) | $1.37 | $1.18 | 113.40 K | $19.52 M |
| 04/22/2026 | $1.29 | $1.37 (6.2%) | $1.44 | $1.25 | 297.00 K | $22.10 M |
| 04/21/2026 | $1.21 | $1.27 (4.96%) | $1.28 | $1.18 | 142.04 K | $20.49 M |
| 04/20/2026 | $1.16 | $1.18 (1.72%) | $1.23 | $1.15 | 104.72 K | $19.04 M |
| 04/17/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 125.20 K | $18.71 M |
| 04/16/2026 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.12 | 165.03 K | $18.39 M |
| 04/15/2026 | $1.10 | $1.18 (7.27%) | $1.19 | $1.09 | 150.13 K | $19.04 M |
| 04/14/2026 | $1.05 | $1.07 (1.9%) | $1.12 | $1.03 | 163.14 K | $17.26 M |
| 04/13/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.98 | 161.50 K | $16.62 M |
| 04/10/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.93 | 253.87 K | $16.62 M |
| 04/09/2026 | $1.10 | $0.97 (-11.48%) | $1.11 | $0.97 | 456.71 K | $15.71 M |
| 04/08/2026 | $1.21 | $1.11 (-8.26%) | $1.23 | $1.11 | 262.14 K | $17.91 M |
| 04/07/2026 | $1.23 | $1.14 (-7.32%) | $1.25 | $1.11 | 196.01 K | $18.39 M |
| 04/06/2026 | $1.21 | $1.23 (1.65%) | $1.29 | $1.20 | 127.92 K | $19.84 M |
| 04/02/2026 | $1.16 | $1.20 (3.45%) | $1.23 | $1.05 | 174.68 K | $19.36 M |
| 04/01/2026 | $1.26 | $1.14 (-9.52%) | $1.26 | $1.13 | 356.62 K | $18.39 M |
| 03/31/2026 | $1.25 | $1.30 (4%) | $1.35 | $1.24 | 329.73 K | $20.97 M |
| 03/30/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 213.83 K | $20.00 M |
| 03/27/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 263.80 K | $19.68 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.
