-
5 DAY PERFORMANCE
+6.56% -
1 MONTH PERFORMANCE
+24.89% -
3 MONTH PERFORMANCE
+0.36% -
6 MONTH PERFORMANCE
-5.26% -
YEAR-TO-DATE PERFORMANCE
-12.47% -
1 YEAR PERFORMANCE
+22.67%
authID Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $8.00 | $8.10 (1.25%) | $8.34 | $7.98 | 36,263 | $76.96 M |
| 11/06/2024 | $8.36 | $8.10 (-3.11%) | $8.44 | $7.90 | 20,600 | $76.96 M |
| 11/05/2024 | $7.99 | $8.12 (1.63%) | $8.21 | $7.95 | 35,610 | $77.15 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 |
| 09/26/2024 | $6.90 | $7.09 (2.75%) | $7.09 | $6.75 | 17,000 | $67.37 M |
| 09/25/2024 | $6.81 | $6.91 (1.47%) | $7.06 | $6.62 | 11,302 | $65.66 M |
| 09/24/2024 | $7.48 | $6.80 (-9.09%) | $7.83 | $6.74 | 15,604 | $64.61 M |
| 09/23/2024 | $7.88 | $7.61 (-3.43%) | $7.88 | $7.58 | 6,711 | $72.31 M |
| 09/20/2024 | $7.85 | $7.59 (-3.31%) | $7.85 | $7.36 | 72,218 | $72.12 M |
| 09/19/2024 | $7.86 | $7.53 (-4.2%) | $8.37 | $7.53 | 12,404 | $71.55 M |
| 09/18/2024 | $8.28 | $7.50 (-9.42%) | $8.38 | $7.50 | 26,657 | $71.26 M |
| 09/17/2024 | $8.07 | $7.98 (-1.12%) | $8.25 | $7.93 | 18,909 | $75.82 M |
| 09/16/2024 | $8.20 | $8.10 (-1.22%) | $9.06 | $7.88 | 46,600 | $76.96 M |
| 09/13/2024 | $7.82 | $8.17 (4.48%) | $8.23 | $7.82 | 13,513 | $77.63 M |
| 09/12/2024 | $7.94 | $7.95 (0.13%) | $8.25 | $7.92 | 19,698 | $75.54 M |
| 09/11/2024 | $8.05 | $8.21 (1.99%) | $8.21 | $7.75 | 16,900 | $78.01 M |
| 09/10/2024 | $7.94 | $7.95 (0.13%) | $8.20 | $7.77 | 16,300 | $75.54 M |
| 09/09/2024 | $7.70 | $7.99 (3.77%) | $8.09 | $7.70 | 4,000 | $75.92 M |
| 09/06/2024 | $7.85 | $7.74 (-1.4%) | $7.93 | $7.57 | 5,000 | $73.54 M |
| 09/05/2024 | $8.31 | $7.76 (-6.62%) | $8.31 | $7.76 | 10,327 | $73.73 M |
| 09/04/2024 | $7.90 | $7.83 (-0.89%) | $8.22 | $7.80 | 12,700 | $74.40 M |
| 09/03/2024 | $8.54 | $8.00 (-6.32%) | $8.58 | $7.82 | 7,100 | $76.01 M |
| 08/30/2024 | $8.39 | $8.48 (1.07%) | $8.55 | $8.10 | 5,901 | $80.57 M |
| 08/29/2024 | $8.17 | $8.11 (-0.73%) | $8.54 | $8.01 | 3,792 | $77.06 M |
| 08/28/2024 | $8.15 | $7.99 (-1.96%) | $8.15 | $7.76 | 3,335 | $75.92 M |
| 08/27/2024 | $8.60 | $8.15 (-5.23%) | $8.60 | $8.12 | 12,300 | $77.44 M |
| 08/26/2024 | $8.08 | $8.66 (7.18%) | $8.66 | $7.93 | 12,745 | $82.28 M |
| 08/23/2024 | $7.82 | $8.10 (3.58%) | $8.35 | $7.15 | 49,918 | $76.96 M |
| 08/22/2024 | $8.32 | $7.93 (-4.69%) | $8.34 | $7.80 | 23,244 | $75.35 M |
| 08/21/2024 | $8.48 | $8.29 (-2.24%) | $8.53 | $8.25 | 1,608 | $78.77 M |
| 08/20/2024 | $8.65 | $8.18 (-5.43%) | $9.41 | $8.12 | 24,523 | $77.72 M |
| 08/19/2024 | $9.18 | $8.50 (-7.41%) | $9.35 | $8.50 | 14,300 | $80.76 M |
| 08/16/2024 | $9.54 | $9.36 (-1.89%) | $10.21 | $9.36 | 41,400 | $88.94 M |
| 08/15/2024 | $9.71 | $9.50 (-2.16%) | $10.10 | $8.95 | 105,215 | $90.27 M |
| 08/14/2024 | $8.50 | $9.50 (11.76%) | $9.74 | $8.33 | 84,115 | $90.27 M |
| 08/13/2024 | $8.20 | $8.67 (5.73%) | $8.67 | $8.20 | 5,426 | $82.38 M |
| 08/12/2024 | $8.00 | $8.23 (2.88%) | $8.49 | $8.00 | 10,000 | $78.20 M |
| 08/09/2024 | $7.90 | $8.05 (1.9%) | $9.45 | $7.90 | 24,826 | $76.49 M |
| 08/08/2024 | $7.90 | $8.25 (4.43%) | $8.50 | $7.90 | 38,500 | $78.39 M |