5 DAY PERFORMANCE
+20.16%
1 MONTH PERFORMANCE
+50.49%
3 MONTH PERFORMANCE
-10.92%
6 MONTH PERFORMANCE
-17.99%
YEAR-TO-DATE PERFORMANCE
+77.20%
1 YEAR PERFORMANCE
-69.96%
authID Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.15 | 127.69 K | $15.74 M |
| 05/12/2026 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.15 | 125.90 K | $14.96 M |
| 05/11/2026 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.17 | 207.45 K | $15.61 M |
| 05/08/2026 | $1.26 | $1.29 (2.38%) | $1.30 | $1.15 | 185.23 K | $16.78 M |
| 05/07/2026 | $1.20 | $1.24 (3.33%) | $1.35 | $1.16 | 299.22 K | $16.13 M |
| 05/06/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.19 | 207.00 K | $15.74 M |
| 05/05/2026 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.23 | 168.01 K | $16.39 M |
| 05/04/2026 | $1.21 | $1.31 (8.26%) | $1.45 | $1.18 | 449.80 K | $17.04 M |
| 05/01/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.15 | 146.50 K | $15.22 M |
| 04/30/2026 | $1.16 | $1.22 (5.17%) | $1.23 | $1.13 | 67.58 K | $15.87 M |
| 04/29/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 93.40 K | $14.96 M |
| 04/28/2026 | $1.16 | $1.16 (0%) | $1.20 | $1.13 | 128.35 K | $15.09 M |
| 04/27/2026 | $1.22 | $1.23 (0.82%) | $1.31 | $1.16 | 208.83 K | $16.00 M |
| 04/24/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.17 | 118.91 K | $16.13 M |
| 04/23/2026 | $1.37 | $1.21 (-11.68%) | $1.37 | $1.18 | 113.40 K | $15.74 M |
| 04/22/2026 | $1.29 | $1.37 (6.2%) | $1.44 | $1.25 | 297.00 K | $17.82 M |
| 04/21/2026 | $1.21 | $1.27 (4.96%) | $1.28 | $1.18 | 142.04 K | $16.52 M |
| 04/20/2026 | $1.16 | $1.18 (1.72%) | $1.23 | $1.15 | 104.72 K | $15.35 M |
| 04/17/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.13 | 125.20 K | $15.09 M |
| 04/16/2026 | $1.19 | $1.14 (-4.2%) | $1.25 | $1.12 | 165.03 K | $14.83 M |
| 04/15/2026 | $1.10 | $1.18 (7.27%) | $1.19 | $1.09 | 150.13 K | $15.35 M |
| 04/14/2026 | $1.05 | $1.07 (1.9%) | $1.12 | $1.03 | 163.14 K | $13.92 M |
| 04/13/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.98 | 161.50 K | $13.40 M |
| 04/10/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.93 | 253.87 K | $13.40 M |
| 04/09/2026 | $1.10 | $0.97 (-11.48%) | $1.11 | $0.97 | 456.71 K | $12.66 M |
| 04/08/2026 | $1.21 | $1.11 (-8.26%) | $1.23 | $1.11 | 262.14 K | $14.44 M |
| 04/07/2026 | $1.23 | $1.14 (-7.32%) | $1.25 | $1.11 | 196.01 K | $14.83 M |
| 04/06/2026 | $1.21 | $1.23 (1.65%) | $1.29 | $1.20 | 127.92 K | $16.00 M |
| 04/02/2026 | $1.16 | $1.20 (3.45%) | $1.23 | $1.05 | 174.68 K | $15.61 M |
| 04/01/2026 | $1.26 | $1.14 (-9.52%) | $1.26 | $1.13 | 356.62 K | $14.83 M |
| 03/31/2026 | $1.25 | $1.30 (4%) | $1.35 | $1.24 | 329.73 K | $16.91 M |
| 03/30/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 213.83 K | $16.13 M |
| 03/27/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 263.80 K | $15.87 M |
| 03/26/2026 | $1.33 | $1.26 (-5.26%) | $1.37 | $1.26 | 171.30 K | $16.94 M |
| 03/25/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.32 | 63.04 K | $18.01 M |
| 03/24/2026 | $1.43 | $1.34 (-6.29%) | $1.44 | $1.32 | 290.09 K | $18.01 M |
| 03/23/2026 | $1.40 | $1.47 (5%) | $1.48 | $1.34 | 327.70 K | $19.76 M |
| 03/20/2026 | $1.40 | $1.36 (-2.86%) | $1.43 | $1.34 | 184.00 K | $18.28 M |
| 03/19/2026 | $1.45 | $1.41 (-2.76%) | $1.51 | $1.39 | 202.50 K | $18.96 M |
| 03/18/2026 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.42 | 110.75 K | $19.36 M |
| 03/17/2026 | $1.45 | $1.45 (0%) | $1.52 | $1.41 | 403.96 K | $19.49 M |
| 03/16/2026 | $1.52 | $1.50 (-1.32%) | $1.61 | $1.46 | 219.62 K | $20.17 M |
| 03/13/2026 | $1.65 | $1.52 (-7.88%) | $1.65 | $1.50 | 178.90 K | $20.43 M |
| 03/12/2026 | $1.63 | $1.62 (-0.61%) | $1.68 | $1.58 | 233.52 K | $21.78 M |
| 03/11/2026 | $1.47 | $1.63 (10.88%) | $1.65 | $1.45 | 480.20 K | $21.91 M |
| 03/10/2026 | $1.60 | $1.48 (-7.5%) | $1.60 | $1.47 | 129.41 K | $19.90 M |
| 03/09/2026 | $1.54 | $1.55 (0.65%) | $1.64 | $1.50 | 222.60 K | $20.84 M |
| 03/06/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.47 | 492.70 K | $20.70 M |
| 03/05/2026 | $1.68 | $1.57 (-6.55%) | $1.80 | $1.55 | 889.15 K | $21.11 M |
| 03/04/2026 | $1.68 | $1.70 (1.19%) | $1.80 | $1.67 | 232.10 K | $22.85 M |
| 03/03/2026 | $1.60 | $1.74 (8.75%) | $1.82 | $1.60 | 287.51 K | $23.39 M |
| 03/02/2026 | $1.58 | $1.66 (5.06%) | $1.69 | $1.55 | 150.02 K | $22.32 M |
| 02/27/2026 | $1.76 | $1.66 (-5.68%) | $1.79 | $1.62 | 133.44 K | $22.32 M |
| 02/26/2026 | $1.58 | $1.80 (13.92%) | $1.82 | $1.58 | 378.21 K | $24.20 M |
| 02/25/2026 | $1.42 | $1.53 (7.75%) | $1.65 | $1.40 | 310.61 K | $20.57 M |
| 02/24/2026 | $1.36 | $1.43 (5.15%) | $1.48 | $1.32 | 285.83 K | $19.22 M |
| 02/23/2026 | $1.39 | $1.38 (-0.72%) | $1.45 | $1.23 | 552.62 K | $18.55 M |
| 02/20/2026 | $1.47 | $1.38 (-6.12%) | $1.55 | $1.38 | 227.01 K | $18.55 M |
| 02/19/2026 | $1.64 | $1.51 (-7.93%) | $1.68 | $1.48 | 340.60 K | $20.30 M |
| 02/18/2026 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.58 | 167.23 K | $21.24 M |
| 02/17/2026 | $1.72 | $1.72 (0%) | $1.74 | $1.66 | 191.83 K | $23.12 M |
| 02/13/2026 | $1.63 | $1.74 (6.75%) | $1.82 | $1.62 | 309.10 K | $23.39 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.
