5 DAY PERFORMANCE
+108.03%
1 MONTH PERFORMANCE
+14.92%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
-45.51%
YEAR-TO-DATE PERFORMANCE
-52.66%
1 YEAR PERFORMANCE
-56.29%
authID Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.28 | $1.22 (-4.69%) | $1.32 | $1.17 | 384.56 K | $16.00 M |
| 12/05/2025 | $1.32 | $1.24 (-6.06%) | $1.35 | $1.23 | 232.66 K | $16.40 M |
| 12/04/2025 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.27 | 453.75 K | $17.72 M |
| 12/03/2025 | $1.22 | $1.37 (12.3%) | $1.38 | $1.17 | 731.21 K | $18.11 M |
| 12/02/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.15 | 507.50 K | $16.00 M |
| 12/01/2025 | $1.27 | $1.24 (-2.36%) | $1.33 | $1.20 | 396.13 K | $16.40 M |
| 11/28/2025 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.26 | 532.34 K | $16.92 M |
| 11/26/2025 | $1.23 | $1.31 (6.5%) | $1.34 | $1.18 | 799.10 K | $17.32 M |
| 11/25/2025 | $1.24 | $1.24 (0%) | $1.31 | $1.16 | 781.20 K | $16.40 M |
| 11/24/2025 | $1.24 | $1.16 (-6.45%) | $1.28 | $1.16 | 861.80 K | $15.34 M |
| 11/21/2025 | $1.40 | $1.34 (-4.29%) | $1.54 | $1.26 | 2.21 M | $17.72 M |
| 11/20/2025 | $2.08 | $1.71 (-17.79%) | $2.29 | $1.64 | 63.40 M | $22.61 M |
| 11/19/2025 | $1.62 | $1.62 (0%) | $1.71 | $1.56 | 35.01 K | $21.42 M |
| 11/18/2025 | $2.05 | $1.68 (-18.05%) | $2.05 | $1.51 | 160.50 K | $22.21 M |
| 11/17/2025 | $2.12 | $1.71 (-19.34%) | $2.13 | $1.65 | 60.60 K | $22.61 M |
| 11/14/2025 | $1.84 | $2.09 (13.59%) | $2.18 | $1.64 | 176.67 K | $27.63 M |
| 11/13/2025 | $2.66 | $1.89 (-28.95%) | $2.66 | $1.83 | 470.41 K | $24.99 M |
| 11/12/2025 | $2.55 | $2.77 (8.63%) | $2.82 | $2.51 | 127.01 K | $36.63 M |
| 11/11/2025 | $2.36 | $2.53 (7.2%) | $2.58 | $2.30 | 113.35 K | $33.45 M |
| 11/10/2025 | $2.48 | $2.38 (-4.03%) | $2.68 | $2.28 | 134.70 K | $31.47 M |
| 11/07/2025 | $2.26 | $2.48 (9.73%) | $2.49 | $2.09 | 165.60 K | $32.79 M |
| 11/06/2025 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.20 | 38.81 K | $30.54 M |
| 11/05/2025 | $2.43 | $2.39 (-1.65%) | $2.43 | $2.32 | 16.20 K | $31.60 M |
| 11/04/2025 | $2.41 | $2.41 (0%) | $2.57 | $2.32 | 30.42 K | $31.87 M |
| 11/03/2025 | $2.54 | $2.47 (-2.76%) | $2.59 | $2.40 | 44.20 K | $32.66 M |
| 10/31/2025 | $2.46 | $2.63 (6.91%) | $2.68 | $2.44 | 32.72 K | $34.78 M |
| 10/30/2025 | $2.55 | $2.50 (-1.96%) | $2.73 | $2.46 | 23.66 K | $33.06 M |
| 10/29/2025 | $2.62 | $2.57 (-1.91%) | $2.67 | $2.55 | 23.72 K | $33.98 M |
| 10/28/2025 | $2.68 | $2.67 (-0.37%) | $2.74 | $2.57 | 23.20 K | $35.30 M |
| 10/27/2025 | $2.86 | $2.67 (-6.64%) | $2.87 | $2.57 | 34.80 K | $35.30 M |
| 10/24/2025 | $2.55 | $2.82 (10.59%) | $2.97 | $2.51 | 123.74 K | $37.29 M |
| 10/23/2025 | $2.43 | $2.50 (2.88%) | $2.59 | $2.40 | 22.10 K | $33.06 M |
| 10/22/2025 | $2.53 | $2.43 (-3.95%) | $2.53 | $2.36 | 49.50 K | $32.13 M |
| 10/21/2025 | $2.56 | $2.49 (-2.73%) | $2.58 | $2.40 | 72.10 K | $32.92 M |
| 10/20/2025 | $2.43 | $2.53 (4.12%) | $2.55 | $2.42 | 57.80 K | $33.45 M |
| 10/17/2025 | $2.47 | $2.38 (-3.64%) | $2.54 | $2.33 | 59.30 K | $31.47 M |
| 10/16/2025 | $2.65 | $2.48 (-6.42%) | $2.65 | $2.44 | 102.62 K | $32.79 M |
| 10/15/2025 | $2.74 | $2.66 (-2.92%) | $2.86 | $2.29 | 262.00 K | $35.17 M |
| 10/14/2025 | $2.61 | $2.71 (3.83%) | $2.85 | $2.55 | 70.30 K | $35.83 M |
| 10/13/2025 | $2.60 | $2.65 (1.92%) | $2.77 | $2.58 | 96.64 K | $35.04 M |
| 10/10/2025 | $2.74 | $2.59 (-5.47%) | $2.75 | $2.58 | 36.10 K | $34.25 M |
| 10/09/2025 | $2.65 | $2.73 (3.02%) | $2.77 | $2.62 | 58.12 K | $36.10 M |
| 10/08/2025 | $2.81 | $2.64 (-6.05%) | $2.86 | $2.51 | 151.75 K | $34.91 M |
| 10/07/2025 | $2.89 | $2.81 (-2.77%) | $2.91 | $2.61 | 95.50 K | $37.16 M |
| 10/06/2025 | $2.88 | $2.86 (-0.69%) | $3.00 | $2.80 | 102.80 K | $37.82 M |
| 10/03/2025 | $2.99 | $2.85 (-4.68%) | $3.00 | $2.70 | 278.90 K | $37.68 M |
| 10/02/2025 | $2.93 | $2.97 (1.37%) | $3.09 | $2.85 | 89.53 K | $39.27 M |
| 10/01/2025 | $3.28 | $2.99 (-8.84%) | $3.28 | $2.82 | 121.84 K | $39.54 M |
| 09/30/2025 | $3.35 | $3.19 (-4.78%) | $3.37 | $3.00 | 144.26 K | $42.18 M |
| 09/29/2025 | $3.58 | $3.37 (-5.87%) | $3.74 | $3.20 | 339.10 K | $44.56 M |
| 09/26/2025 | $2.83 | $3.17 (12.01%) | $3.51 | $2.70 | 1.21 M | $41.92 M |
| 09/25/2025 | $2.53 | $2.70 (6.72%) | $2.70 | $2.45 | 165.10 K | $35.70 M |
| 09/24/2025 | $2.71 | $2.47 (-8.86%) | $2.71 | $2.20 | 223.70 K | $32.66 M |
| 09/23/2025 | $2.96 | $2.69 (-9.12%) | $3.11 | $2.55 | 105.00 K | $35.57 M |
| 09/22/2025 | $3.10 | $2.75 (-11.29%) | $3.10 | $2.65 | 124.51 K | $36.36 M |
| 09/19/2025 | $3.08 | $3.11 (0.97%) | $3.20 | $3.00 | 68.50 K | $41.12 M |
| 09/18/2025 | $2.97 | $3.08 (3.7%) | $3.18 | $2.90 | 45.82 K | $40.73 M |
| 09/17/2025 | $2.99 | $2.95 (-1.34%) | $3.10 | $2.83 | 36.81 K | $38.87 M |
| 09/16/2025 | $3.05 | $2.95 (-3.28%) | $3.14 | $2.85 | 36.20 K | $39.01 M |
| 09/15/2025 | $2.88 | $3.11 (7.99%) | $3.12 | $2.74 | 99.90 K | $41.12 M |
| 09/12/2025 | $3.25 | $2.77 (-14.77%) | $3.25 | $2.76 | 71.25 K | $36.63 M |
| 09/11/2025 | $3.55 | $3.15 (-11.27%) | $3.76 | $3.11 | 182.33 K | $41.65 M |
| 09/10/2025 | $3.51 | $3.54 (0.85%) | $3.83 | $3.38 | 77.40 K | $46.81 M |
| 09/09/2025 | $3.55 | $3.58 (0.85%) | $3.93 | $3.41 | 35.30 K | $47.34 M |
| 09/08/2025 | $3.65 | $3.53 (-3.29%) | $3.89 | $3.50 | 44.44 K | $46.68 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.
