Free Trial

authID (AUID) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free AUID Stock Alerts
$7.39
-0.45 (-5.74%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

authID Stock Price Performance

5 Day
Performance
-3.78%
1 Month
Performance
-4.03%
3 Month
Performance
-26.10%
6 Month
Performance
+19.39%
Year-To-Date
Performance
-21.88%
1 Year
Performance
+81.13%
Receive AUID Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for authID and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

AUID Stock Chart for Sunday, May, 19, 2024

AUID Chart by TradingView

authID Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.84$7.39
-5.74%		$7.82$7.3010,527 shs$69.84 million
05/16/2024$7.50$7.84
+4.53%		$7.87$7.529,228 shs$74.09 million
05/15/2024$7.68$7.50
-2.34%		$7.86$7.3913,528 shs$70.88 million
05/14/2024$7.80$7.68
-1.54%		$8.10$7.4023,125 shs$72.58 million
05/13/2024$8.50$7.80
-8.24%		$8.49$7.7015,928 shs$73.71 million
05/10/2024$7.95$8.50
+6.92%		$8.51$7.7732,599 shs$80.33 million
05/09/2024$8.74$7.95
-9.04%		$9.00$7.8523,884 shs$75.13 million
05/08/2024$8.82$8.74
-0.91%		$9.16$8.6635,356 shs$82.59 million
05/07/2024$8.53$8.82
+3.40%		$9.26$8.4718,945 shs$83.35 million
05/06/2024$8.95$8.53
-4.69%		$9.09$8.5031,087 shs$80.61 million
05/03/2024$7.88$8.95
+13.58%		$9.04$7.9770,068 shs$84.58 million
05/02/2024$7.58$7.88
+3.96%		$7.90$7.5130,756 shs$74.47 million
05/01/2024$7.67$7.58
-1.17%		$7.90$7.4423,787 shs$71.63 million
04/30/2024$7.97$7.67
-3.76%		$8.17$7.3024,372 shs$72.48 million
04/29/2024$7.52$7.97
+5.98%		$8.24$7.7226,046 shs$75.32 million
04/26/2024$8.03$7.52
-6.29%		$8.26$7.2833,163 shs$71.06 million
04/25/2024$7.39$8.03
+8.59%		$8.20$7.3418,630 shs$75.84 million
04/24/2024$7.16$7.39
+3.21%		$7.60$7.0020,023 shs$69.84 million
04/23/2024$7.69$7.16
-6.89%		$7.30$6.74145,080 shs$67.66 million
04/22/2024$7.70$7.69
-0.13%		$8.25$7.4052,029 shs$72.67 million
04/19/2024$8.07$7.70
-4.58%		$7.75$7.3520,568 shs$72.77 million
04/18/2024$8.00$8.07
+0.88%		$8.07$7.4418,556 shs$76.26 million
04/17/2024$7.76$8.00
+3.09%		$8.01$8.001,450 shs$75.60 million
04/16/2024$7.76$7.76$7.78$7.4816,498 shs$73.33 million
04/15/2024$7.50$7.76
+3.47%		$8.07$7.5051,689 shs$73.33 million
04/12/2024$7.30$7.50
+2.74%		$8.45$7.3434,391 shs$70.88 million
04/11/2024$7.93$7.30
-7.94%		$8.00$7.189,600 shs$68.99 million
04/10/2024$7.98$7.93
-0.63%		$7.93$7.652,252 shs$74.94 million
04/09/2024$8.01$7.98
-0.37%		$7.98$7.98440 shs$75.41 million
04/08/2024$8.41$8.01
-4.76%		$8.33$8.012,332 shs$75.69 million
04/05/2024$7.99$8.41
+5.26%		$8.50$7.6123,944 shs$79.47 million
04/04/2024$7.90$7.99
+1.14%		$8.16$7.806,344 shs$75.51 million
04/03/2024$7.94$7.90
-0.50%		$7.90$7.701,451 shs$74.66 million
04/02/2024$7.95$7.94
-0.13%		$8.01$7.6114,695 shs$75.03 million
04/01/2024$7.63$7.95
+4.19%		$8.17$7.6252,677 shs$75.13 million
03/29/2024$7.63$7.63$8.45$7.5227,579 shs$72.10 million
03/28/2024$7.75$7.63
-1.55%		$8.45$7.5227,579 shs$72.10 million
03/27/2024$7.39$7.75
+4.87%		$7.75$6.9116,313 shs$73.24 million
03/26/2024$7.20$7.39
+2.60%		$7.48$7.0439,408 shs$69.84 million
03/25/2024$7.18$7.20
+0.31%		$7.20$6.999,841 shs$68.06 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$7.01$7.18
+2.43%		$7.51$6.8347,337 shs$56.58 million
03/21/2024$9.30$7.01
-24.62%		$8.75$6.41178,869 shs$55.24 million
03/20/2024$9.07$9.30
+2.54%		$9.61$8.8541,774 shs$73.28 million
03/19/2024$9.01$9.07
+0.67%		$9.73$9.0514,986 shs$71.43 million
03/18/2024$7.99$9.01
+12.77%		$9.49$8.2535,372 shs$71.00 million
03/15/2024$8.79$7.99
-9.10%		$9.16$7.9952,427 shs$62.96 million
03/14/2024$8.49$8.79
+3.53%		$9.35$8.2629,371 shs$69.22 million
03/13/2024$8.41$8.49
+0.95%		$8.49$7.8523,239 shs$66.90 million
03/12/2024$8.70$8.41
-3.33%		$9.47$8.4114,556 shs$66.27 million
03/11/2024$9.47$8.70
-8.13%		$9.30$7.7551,645 shs$68.56 million
03/08/2024$9.94$9.47
-4.73%		$10.35$9.2117,262 shs$74.62 million
03/07/2024$10.04$9.94
-1.00%		$10.18$9.589,229 shs$78.33 million
03/06/2024$9.93$10.04
+1.11%		$10.04$9.5011,012 shs$79.12 million
03/05/2024$10.00$9.93
-0.70%		$10.14$9.844,786 shs$78.25 million
03/04/2024$9.74$10.00
+2.67%		$10.16$9.586,922 shs$78.80 million
03/01/2024$9.54$9.74
+2.10%		$10.11$9.554,680 shs$76.75 million
02/29/2024$9.26$9.54
+3.02%		$9.91$9.549,126 shs$75.13 million
02/28/2024$9.88$9.26
-6.28%		$10.86$9.1021,731 shs$72.97 million
02/27/2024$10.52$9.88
-6.08%		$10.61$9.7222,393 shs$77.85 million
02/26/2024$10.71$10.52
-1.77%		$11.39$10.496,958 shs$82.90 million
02/23/2024$10.60$10.71
+1.04%		$10.71$10.225,386 shs$84.40 million
02/22/2024$10.42$10.60
+1.73%		$10.82$10.115,034 shs$83.53 million
02/21/2024$10.39$10.42
+0.29%		$10.48$10.069,996 shs$82.11 million
02/20/2024$10.00$10.39
+3.90%		$11.59$10.2914,989 shs$81.87 million
02/19/2024$10.00$10.00$12.27$9.3042,500 shs$78.75 million

Related Companies:
This page (NASDAQ:AUID) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research