5 DAY PERFORMANCE
-17.28%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
-13.69%
YEAR-TO-DATE PERFORMANCE
-10.96%
1 YEAR PERFORMANCE
-32.49%
authID Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $4.75 | $5.46 (14.84%) | $6.24 | $4.50 | 836,552 | |
| 04/01/2025 | $4.81 | $4.79 (-0.42%) | $4.91 | $4.50 | 328,578 | $45.27 M |
| 03/31/2025 | $4.90 | $4.85 (-1.02%) | $5.11 | $4.46 | 919,427 | $45.83 M |
| 03/28/2025 | $6.35 | $6.48 (2.05%) | $6.75 | $5.80 | 221,200 | $61.24 M |
| 03/27/2025 | $6.05 | $6.32 (4.46%) | $6.79 | $5.85 | 156,004 | $59.73 M |
| 03/26/2025 | $6.54 | $6.01 (-8.1%) | $6.59 | $5.50 | 193,102 | $56.80 M |
| 03/25/2025 | $6.59 | $6.62 (0.46%) | $6.94 | $6.39 | 100,244 | $62.56 M |
| 03/24/2025 | $7.42 | $6.50 (-12.4%) | $7.74 | $6.23 | 163,100 | $61.43 M |
| 03/21/2025 | $6.54 | $7.38 (12.84%) | $7.97 | $5.89 | 263,816 | $69.74 M |
| 03/20/2025 | $5.33 | $6.28 (17.82%) | $7.41 | $5.25 | 178,200 | $59.35 M |
| 03/19/2025 | $4.90 | $5.45 (11.22%) | $6.01 | $4.90 | 269,300 | $51.50 M |
| 03/18/2025 | $5.12 | $5.01 (-2.15%) | $5.18 | $4.82 | 31,423 | $47.35 M |
| 03/17/2025 | $4.74 | $5.23 (10.34%) | $5.23 | $4.65 | 91,243 | $49.42 M |
| 03/14/2025 | $4.01 | $4.74 (18.2%) | $5.38 | $4.01 | 140,499 | $44.79 M |
| 03/13/2025 | $4.64 | $4.76 (2.59%) | $5.20 | $4.42 | 120,327 | $44.98 M |
| 03/12/2025 | $4.75 | $4.77 (0.42%) | $4.95 | $4.43 | 36,103 | $45.08 M |
| 03/11/2025 | $4.84 | $4.75 (-1.86%) | $4.96 | $4.35 | 17,700 | $44.89 M |
| 03/10/2025 | $4.98 | $4.72 (-5.22%) | $4.98 | $4.39 | 16,326 | $44.61 M |
| 03/07/2025 | $4.99 | $5.11 (2.4%) | $5.25 | $4.77 | 56,117 | $55.81 M |
| 03/06/2025 | $4.99 | $4.86 (-2.61%) | $5.30 | $4.75 | 87,200 | $53.08 M |
| 03/05/2025 | $5.06 | $4.89 (-3.36%) | $5.41 | $4.35 | 151,200 | $53.40 M |
| 03/04/2025 | $4.38 | $4.54 (3.65%) | $5.13 | $4.15 | 52,300 | $49.58 M |
| 03/03/2025 | $4.90 | $4.38 (-10.61%) | $4.90 | $4.34 | 49,432 | $47.83 M |
| 02/28/2025 | $4.73 | $4.98 (5.29%) | $5.11 | $4.63 | 17,400 | $54.39 M |
| 02/27/2025 | $4.97 | $4.90 (-1.41%) | $5.13 | $4.77 | 30,316 | $53.51 M |
| 02/26/2025 | $4.75 | $5.01 (5.47%) | $5.29 | $4.68 | 14,000 | $54.71 M |
| 02/25/2025 | $5.31 | $5.02 (-5.46%) | $5.31 | $4.82 | 18,100 | $54.82 M |
| 02/24/2025 | $5.52 | $5.39 (-2.36%) | $5.66 | $5.01 | 44,526 | $58.86 M |
| 02/21/2025 | $6.16 | $5.51 (-10.55%) | $6.18 | $5.50 | 70,000 | $60.17 M |
| 02/20/2025 | $6.05 | $6.11 (0.99%) | $6.13 | $5.58 | 10,400 | $66.73 M |
| 02/19/2025 | $6.53 | $6.14 (-5.97%) | $6.69 | $5.87 | 23,601 | $67.05 M |
| 02/18/2025 | $6.79 | $6.60 (-2.8%) | $6.85 | $6.41 | 11,537 | $72.08 M |
| 02/14/2025 | $6.89 | $6.84 (-0.73%) | $7.02 | $6.64 | 16,900 | $74.70 M |
| 02/13/2025 | $6.61 | $6.75 (2.12%) | $7.18 | $6.57 | 21,622 | $73.72 M |
| 02/12/2025 | $6.81 | $6.65 (-2.35%) | $7.19 | $6.51 | 25,349 | $72.62 M |
| 02/11/2025 | $6.84 | $6.95 (1.61%) | $7.49 | $6.49 | 78,300 | $75.90 M |
| 02/10/2025 | $7.00 | $6.95 (-0.71%) | $7.10 | $6.62 | 54,000 | $75.90 M |
| 02/07/2025 | $6.37 | $7.05 (10.68%) | $7.32 | $6.37 | 56,113 | $76.99 M |
| 02/06/2025 | $6.85 | $6.77 (-1.17%) | $6.90 | $6.34 | 20,011 | $73.93 M |
| 02/05/2025 | $6.67 | $6.81 (2.1%) | $7.26 | $6.67 | 12,000 | $74.37 M |
| 02/04/2025 | $6.70 | $6.94 (3.58%) | $7.15 | $6.70 | 3,400 | $75.79 M |
| 02/03/2025 | $6.89 | $6.72 (-2.47%) | $7.00 | $6.42 | 11,344 | $73.39 M |
| 01/31/2025 | $6.82 | $7.01 (2.79%) | $7.26 | $6.45 | 31,700 | $76.56 M |
| 01/30/2025 | $6.25 | $7.25 (16%) | $7.45 | $6.24 | 22,900 | $79.18 M |
| 01/29/2025 | $6.47 | $6.30 (-2.63%) | $6.62 | $6.30 | 21,641 | $68.80 M |
| 01/28/2025 | $5.90 | $6.35 (7.63%) | $6.35 | $5.88 | 12,700 | $69.35 M |
| 01/27/2025 | $6.23 | $6.17 (-0.96%) | $6.27 | $5.81 | 9,400 | $67.38 M |
| 01/24/2025 | $6.24 | $6.28 (0.64%) | $6.45 | $6.11 | 10,001 | $68.58 M |
| 01/23/2025 | $5.89 | $6.19 (5.09%) | $6.19 | $5.81 | 81,500 | $67.60 M |
| 01/22/2025 | $6.29 | $5.92 (-5.88%) | $6.40 | $5.90 | 17,041 | $64.65 M |
| 01/21/2025 | $5.84 | $6.39 (9.42%) | $6.39 | $5.83 | 15,100 | $69.78 M |
| 01/17/2025 | $5.95 | $5.87 (-1.34%) | $6.08 | $5.81 | 8,221 | $64.11 M |
| 01/16/2025 | $5.69 | $5.95 (4.57%) | $5.95 | $5.53 | 23,800 | $64.98 M |
| 01/15/2025 | $5.66 | $5.55 (-1.94%) | $5.98 | $5.51 | 15,900 | $60.61 M |
| 01/14/2025 | $5.62 | $5.48 (-2.49%) | $5.83 | $5.47 | 12,119 | $59.85 M |
| 01/13/2025 | $5.77 | $5.51 (-4.51%) | $5.77 | $5.26 | 40,929 | $60.17 M |
| 01/10/2025 | $5.62 | $5.76 (2.49%) | $6.24 | $5.62 | 16,334 | $62.90 M |
| 01/08/2025 | $5.75 | $5.72 (-0.52%) | $5.89 | $5.71 | 17,748 | $62.47 M |
| 01/07/2025 | $6.05 | $5.96 (-1.49%) | $6.25 | $5.96 | 36,600 | $65.09 M |
| 01/06/2025 | $6.15 | $6.13 (-0.33%) | $6.25 | $5.97 | 27,338 | $66.94 M |
| 01/03/2025 | $5.92 | $6.24 (5.41%) | $6.25 | $5.73 | 11,506 | $68.15 M |
| 01/02/2025 | $6.00 | $5.66 (-5.67%) | $6.12 | $5.66 | 20,512 | $61.81 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.
