ストックスクリーナーアプリを入手
0.4102
0.05%
0.0002
アフターアワーズ：
.42
0.0098
+2.39%
Authid Inc (AUID) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09-23 | $0.4202 | $0.39 | $0.0302 | 200,483.0 | +0.05% |
| 2026-09-22 | $0.4569 | $0.3811 | $0.0758 | 375,253.0 | -9.57% |
| 2026-09-21 | $0.47 | $0.4311 | $0.0389 | 117,216.0 | +3.05% |
| 2026-09-18 | $0.4822 | $0.4309 | $0.0513 | 114,735.0 | -9.73% |
| 2026-09-17 | $0.4939 | $0.4459 | $0.048 | 70,660.0 | +5.98% |
| 2026-09-16 | $0.4966 | $0.4367 | $0.0599 | 124,956.0 | -2.15% |
| 2026-09-15 | $0.50 | $0.45 | $0.05 | 227,194.0 | -5.30% |
| 2026-09-14 | $0.508 | $0.3803 | $0.1277 | 393,604.0 | +22.94% |
| 2026-09-11 | $0.4149 | $0.352 | $0.0629 | 203,897.0 | +12.51% |
| 2026-09-10 | $0.39 | $0.3528 | $0.0372 | 297,555.0 | -5.58% |
| 2026-09-09 | $0.415 | $0.3703 | $0.0447 | 261,204.0 | -10.29% |
| 2026-09-08 | $0.4236 | $0.3919 | $0.0317 | 134,480.0 | +4.72% |
| 2026-09-04 | $0.4186 | $0.3801 | $0.0385 | 192,143.0 | +1.13% |
| 2026-09-03 | $0.4279 | $0.3763 | $0.0516 | 637,121.0 | -2.44% |
| 2026-09-02 | $0.4699 | $0.4091 | $0.0608 | 263,443.0 | -9.27% |
| 2026-09-01 | $0.4591 | $0.3884 | $0.0707 | 399,849.0 | +0.31% |
| 2026-08-31 | $0.5828 | $0.41 | $0.1728 | 7,213,825.0 | -8.51% |
| 2026-08-28 | $0.5539 | $0.4821 | $0.0718 | 96,903.0 | -1.97% |
| 2026-08-27 | $0.5797 | $0.4575 | $0.1222 | 418,629.0 | +6.65% |
| 2026-08-26 | $0.5056 | $0.4585 | $0.0471 | 123,126.0 | +0.19% |
| 2026-08-25 | $0.4986 | $0.4502 | $0.0484 | 78,207.0 | +2.66% |
Authid Inc (AUID) 株の年ごとの株価履歴
この詳細な分析では、Authid Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAUID株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Authid Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のAuthid Inc (AUID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-09 | $0.508 | $0.352 | $0.156 | 4,214,276.0 | -8.95% |
| 2026-08 | $0.7999 | $0.3436 | $0.4563 | 12,398,380.0 | -37.86% |
| 2026-07 | $1.28 | $0.5502 | $0.7298 | 17,009,719.0 | -32.24% |
| 2026-06 | $1.38 | $1.01 | $0.37 | 2,264,508.0 | -16.41% |
| 2026-05 | $1.45 | $1.08 | $0.3699 | 3,370,360.0 | +4.92% |
| 2026-04 | $1.44 | $0.9341 | $0.5059 | 3,843,006.0 | -6.15% |
| 2026-03 | $1.81 | $1.21 | $0.61 | 6,040,205.0 | -21.69% |
| 2026-02 | $1.94 | $1.23 | $0.7129 | 8,571,258.0 | -6.74% |
| 2026-01 | $2.45 | $0.8611 | $1.59 | 335,274,287.0 | +103.50% |
2025年のAuthid Inc (AUID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $1.38 | $0.84 | $0.54 | 7,716,210.0 | -32.52% |
| 2025-11 | $2.82 | $1.16 | $1.66 | 69,818,335.0 | -51.33% |
| 2025-10 | $3.28 | $2.29 | $0.995 | 1,984,843.0 | -17.55% |
| 2025-09 | $4.59 | $2.20 | $2.39 | 3,097,020.0 | -28.48% |
| 2025-08 | $4.70 | $3.38 | $1.32 | 1,084,330.0 | +14.07% |
| 2025-07 | $5.71 | $3.57 | $2.14 | 1,857,812.0 | -26.09% |
| 2025-06 | $6.14 | $4.16 | $1.98 | 2,523,034.0 | -3.47% |
| 2025-05 | $9.58 | $4.71 | $4.87 | 4,376,755.0 | -29.20% |
| 2025-04 | $9.27 | $4.50 | $4.77 | 5,806,858.0 | +59.59% |
| 2025-03 | $7.97 | $4.01 | $3.96 | 3,254,004.0 | -2.61% |
| 2025-02 | $7.49 | $4.63 | $2.86 | 536,207.0 | -28.96% |
| 2025-01 | $7.45 | $5.25 | $2.20 | 452,761.0 | +16.45% |
2024年のAuthid Inc (AUID) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $7.03 | $4.62 | $2.41 | 812,253.0 | +6.68% |
| 2024-11 | $8.44 | $5.90 | $2.54 | 658,376.0 | -15.63% |
| 2024-10 | $8.24 | $5.36 | $2.88 | 634,835.0 | +12.88% |
| 2024-09 | $9.06 | $5.65 | $3.41 | 409,797.0 | -25.83% |
| 2024-08 | $10.21 | $7.15 | $3.06 | 507,210.0 | -9.88% |
| 2024-07 | $10.95 | $8.50 | $2.45 | 326,888.0 | -9.34% |
| 2024-06 | $12.31 | $7.18 | $5.13 | 445,402.0 | +34.11% |
| 2024-05 | $9.26 | $7.30 | $1.96 | 414,960.0 | +0.91% |
| 2024-04 | $8.50 | $6.74 | $1.76 | 575,828.0 | +0.52% |
| 2024-03 | $10.35 | $6.41 | $3.95 | 636,648.0 | -20.02% |
| 2024-02 | $13.63 | $8.98 | $4.65 | 464,657.0 | +3.58% |
| 2024-01 | $10.18 | $8.25 | $1.93 | 257,316.0 | -2.64% |
3.68%
0.16%
大文字化:
|
ボリューム (24 時間):