ストックスクリーナーアプリを入手
1.0601
2.75%
-0.0299
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $1.08 | $1.06 | $0.02 | 31,403.0 | -1.83% |
| 2025-12-11 | $1.18 | $1.05 | $0.13 | 471,066.0 | -6.03% |
| 2025-12-10 | $1.22 | $1.13 | $0.085 | 273,014.0 | -5.69% |
| 2025-12-09 | $1.26 | $1.18 | $0.08 | 233,083.0 | +0.82% |
| 2025-12-08 | $1.32 | $1.17 | $0.146 | 384,756.0 | -1.61% |
| 2025-12-05 | $1.35 | $1.23 | $0.1199 | 232,159.0 | -7.12% |
| 2025-12-04 | $1.35 | $1.27 | $0.08 | 371,014.0 | -2.55% |
| 2025-12-03 | $1.38 | $1.17 | $0.21 | 727,149.0 | +13.22% |
| 2025-12-02 | $1.26 | $1.15 | $0.11 | 506,487.0 | -2.42% |
| 2025-12-01 | $1.33 | $1.20 | $0.1348 | 387,519.0 | -3.13% |
| 2025-11-28 | $1.35 | $1.26 | $0.09 | 532,336.0 | -2.29% |
| 2025-11-26 | $1.34 | $1.18 | $0.16 | 796,993.0 | +5.65% |
| 2025-11-25 | $1.31 | $1.16 | $0.15 | 769,448.0 | +6.90% |
| 2025-11-24 | $1.28 | $1.16 | $0.12 | 820,483.0 | -13.43% |
| 2025-11-21 | $1.54 | $1.26 | $0.278 | 2,175,261.0 | -21.64% |
| 2025-11-20 | $2.29 | $1.64 | $0.65 | 63,151,736.0 | +5.56% |
| 2025-11-19 | $1.71 | $1.56 | $0.1499 | 35,013.0 | -3.57% |
| 2025-11-18 | $2.05 | $1.51 | $0.5445 | 160,450.0 | -1.75% |
| 2025-11-17 | $2.13 | $1.65 | $0.485 | 60,558.0 | -18.18% |
| 2025-11-14 | $2.18 | $1.64 | $0.543 | 176,319.0 | +10.58% |
| 2025-11-13 | $2.66 | $1.83 | $0.83 | 470,234.0 | -31.77% |
| 2025-11-12 | $2.82 | $2.51 | $0.3101 | 126,745.0 | +9.49% |
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。
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 | $1.05 | $0.33 | 3,617,650.0 | -16.41% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $7.46 | $3.20 | 466,820.0 | -0.21% |
| 2023-11 | $10.00 | $5.61 | $4.39 | 315,565.0 | +58.00% |
| 2023-10 | $8.24 | $5.65 | $2.59 | 188,352.0 | -22.58% |
| 2023-09 | $9.77 | $7.55 | $2.22 | 356,223.0 | -8.93% |
| 2023-08 | $12.45 | $7.50 | $4.95 | 320,553.0 | +7.45% |
| 2023-07 | $8.81 | $0.75 | $8.06 | 1,548,698.0 | +789.89% |
| 2023-06 | $0.92 | $0.621 | $0.299 | 1,557,509.0 | +30.88% |
| 2023-05 | $0.82 | $0.3264 | $0.4936 | 1,549,943.0 | +94.34% |
| 2023-04 | $0.51 | $0.306 | $0.204 | 448,838.0 | -22.24% |
| 2023-03 | $0.52 | $0.2705 | $0.2495 | 1,284,005.0 | -4.78% |
| 2023-02 | $0.6999 | $0.3106 | $0.3893 | 3,001,271.0 | -17.45% |
| 2023-01 | $0.8713 | $0.5003 | $0.371 | 1,816,240.0 | -1.14% |
0.02%
0.95%
大文字化:
|
ボリューム (24 時間):