5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
+2.82%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
-37.18%
YEAR-TO-DATE PERFORMANCE
-34.46%
1 YEAR PERFORMANCE
-26.97%
authID Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $6.02 | $6.16 (2.33%) | $6.35 | $6.02 | 7,262 | |
| 12/26/2024 | $6.32 | $6.30 (-0.32%) | $6.32 | $6.13 | 11,783 | $68.80 M |
| 12/24/2024 | $6.35 | $6.19 (-2.52%) | $6.51 | $6.15 | 27,545 | $67.60 M |
| 12/23/2024 | $6.35 | $6.40 (0.79%) | $6.43 | $5.95 | 44,500 | $69.89 M |
| 12/20/2024 | $5.11 | $7.03 (37.57%) | $7.03 | $4.62 | 133,668 | $76.77 M |
| 12/19/2024 | $5.82 | $5.21 (-10.48%) | $5.83 | $4.85 | 27,600 | $56.90 M |
| 12/18/2024 | $5.72 | $5.85 (2.27%) | $6.37 | $5.72 | 18,300 | $63.89 M |
| 12/17/2024 | $6.00 | $5.80 (-3.33%) | $6.13 | $5.50 | 58,038 | $63.34 M |
| 12/16/2024 | $6.09 | $6.04 (-0.82%) | $6.09 | $5.71 | 27,700 | $65.96 M |
| 12/13/2024 | $5.72 | $6.09 (6.47%) | $6.14 | $5.70 | 68,101 | $66.51 M |
| 12/12/2024 | $6.19 | $5.74 (-7.27%) | $6.54 | $5.72 | 13,500 | $62.69 M |
| 12/11/2024 | $6.34 | $6.37 (0.47%) | $6.75 | $6.17 | 19,600 | $69.57 M |
| 12/10/2024 | $6.47 | $6.44 (-0.46%) | $6.65 | $6.14 | 57,327 | $70.33 M |
| 12/09/2024 | $6.97 | $6.30 (-9.61%) | $6.97 | $6.03 | 40,622 | $68.80 M |
| 12/06/2024 | $5.82 | $6.52 (12.03%) | $6.74 | $5.32 | 39,200 | $71.20 M |
| 12/05/2024 | $5.63 | $5.55 (-1.42%) | $5.92 | $5.50 | 24,447 | $60.61 M |
| 12/04/2024 | $5.69 | $5.62 (-1.23%) | $6.14 | $5.61 | 44,334 | $61.38 M |
| 12/03/2024 | $5.67 | $5.74 (1.23%) | $6.02 | $5.62 | 41,000 | $62.69 M |
| 12/02/2024 | $5.98 | $5.73 (-4.18%) | $6.25 | $5.71 | 62,900 | $62.58 M |
| 11/29/2024 | $6.03 | $5.99 (-0.66%) | $6.03 | $5.98 | 15,700 | $65.42 M |
| 11/27/2024 | $6.18 | $6.03 (-2.43%) | $6.37 | $5.93 | 16,347 | $65.85 M |
| 11/26/2024 | $6.25 | $6.05 (-3.2%) | $6.86 | $5.90 | 73,326 | $66.07 M |
| 11/25/2024 | $6.54 | $6.18 (-5.5%) | $6.82 | $6.10 | 35,448 | $67.49 M |
| 11/22/2024 | $6.99 | $6.56 (-6.15%) | $7.00 | $6.52 | 30,323 | $71.64 M |
| 11/21/2024 | $6.63 | $6.74 (1.66%) | $6.76 | $6.47 | 37,400 | $73.61 M |
| 11/20/2024 | $6.50 | $6.63 (2%) | $7.00 | $6.46 | 25,843 | $72.41 M |
| 11/19/2024 | $6.67 | $6.46 (-3.15%) | $6.77 | $6.46 | 21,100 | $70.55 M |
| 11/18/2024 | $6.84 | $6.81 (-0.44%) | $6.94 | $6.48 | 47,300 | $74.37 M |
| 11/15/2024 | $6.84 | $6.88 (0.58%) | $6.88 | $6.72 | 5,100 | $75.14 M |
| 11/14/2024 | $6.85 | $6.84 (-0.15%) | $6.99 | $6.65 | 23,300 | $74.70 M |
| 11/13/2024 | $7.02 | $7.04 (0.28%) | $7.23 | $6.67 | 23,800 | $76.88 M |
| 11/12/2024 | $7.03 | $6.94 (-1.28%) | $7.33 | $6.90 | 36,500 | $75.79 M |
| 11/11/2024 | $8.00 | $7.21 (-9.87%) | $8.00 | $6.95 | 36,000 | $78.74 M |
| 11/08/2024 | $7.40 | $8.00 (8.11%) | $8.21 | $7.02 | 43,414 | $87.37 M |
| 11/07/2024 | $8.00 | $8.10 (1.25%) | $8.34 | $7.98 | 36,972 | $88.46 M |
| 11/06/2024 | $8.36 | $8.10 (-3.11%) | $8.44 | $7.90 | 20,600 | $88.46 M |
| 11/05/2024 | $7.99 | $8.12 (1.63%) | $8.21 | $7.95 | 35,610 | $88.68 M |
| 11/04/2024 | $7.50 | $7.80 (4%) | $7.99 | $7.10 | 61,435 | $74.11 M |
| 11/01/2024 | $7.00 | $7.77 (11%) | $7.87 | $7.00 | 33,700 | $73.83 M |
| 10/31/2024 | $7.47 | $7.10 (-4.95%) | $7.49 | $6.65 | 41,502 | $67.46 M |
| 10/30/2024 | $7.28 | $7.40 (1.65%) | $7.65 | $7.20 | 27,500 | $70.31 M |
| 10/29/2024 | $6.89 | $7.41 (7.55%) | $7.41 | $6.89 | 8,946 | $70.41 M |
| 10/28/2024 | $7.16 | $6.96 (-2.79%) | $7.22 | $6.57 | 24,149 | $66.13 M |
| 10/25/2024 | $6.83 | $6.72 (-1.61%) | $6.90 | $6.67 | 15,441 | $63.85 M |
| 10/24/2024 | $6.95 | $6.85 (-1.44%) | $7.13 | $6.76 | 33,000 | $65.09 M |
| 10/23/2024 | $7.50 | $6.99 (-6.8%) | $7.60 | $6.90 | 22,500 | $66.42 M |
| 10/22/2024 | $7.47 | $7.59 (1.61%) | $7.76 | $6.83 | 45,046 | $72.12 M |
| 10/21/2024 | $7.10 | $6.98 (-1.69%) | $7.11 | $6.61 | 14,200 | $66.32 M |
| 10/18/2024 | $7.64 | $7.00 (-8.38%) | $7.64 | $6.90 | 18,631 | $66.51 M |
| 10/17/2024 | $7.92 | $7.67 (-3.16%) | $7.92 | $7.35 | 39,800 | $72.88 M |
| 10/16/2024 | $6.65 | $7.75 (16.54%) | $8.24 | $6.63 | 81,900 | $73.64 M |
| 10/15/2024 | $6.79 | $6.48 (-4.57%) | $6.97 | $6.47 | 19,200 | $61.57 M |
| 10/14/2024 | $6.65 | $6.79 (2.11%) | $6.94 | $6.60 | 24,036 | $64.52 M |
| 10/11/2024 | $6.35 | $6.45 (1.57%) | $6.65 | $6.35 | 10,100 | $61.29 M |
| 10/10/2024 | $6.15 | $6.20 (0.81%) | $6.42 | $6.02 | 20,746 | $58.91 M |
| 10/09/2024 | $6.51 | $6.06 (-6.91%) | $6.63 | $6.06 | 20,111 | $57.58 M |
| 10/08/2024 | $6.74 | $6.63 (-1.63%) | $7.00 | $6.63 | 15,600 | $63.00 M |
| 10/07/2024 | $6.85 | $6.79 (-0.88%) | $6.89 | $6.53 | 19,200 | $64.52 M |
| 10/04/2024 | $6.81 | $7.00 (2.79%) | $7.11 | $6.81 | 17,912 | $66.51 M |
| 10/03/2024 | $6.21 | $6.83 (9.98%) | $7.30 | $6.21 | 72,300 | $64.90 M |
| 10/02/2024 | $5.74 | $6.21 (8.19%) | $6.21 | $5.36 | 14,100 | $59.01 M |
| 10/01/2024 | $6.91 | $5.98 (-13.46%) | $6.91 | $5.68 | 29,225 | $56.82 M |
| 09/30/2024 | $6.47 | $6.29 (-2.78%) | $6.47 | $5.65 | 52,443 | $59.77 M |
| 09/27/2024 | $7.00 | $6.39 (-8.71%) | $7.22 | $6.35 | 41,133 | $60.72 M |