ストックスクリーナーアプリを入手
0.41
9.27%
-0.0419
プレマーケット:
.38
-0.03
-7.32%
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 |
|---|---|---|---|---|---|
| 2026-09-02 | $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% |
| 2026-08-24 | $0.5011 | $0.4506 | $0.0505 | 91,382.0 | -2.57% |
| 2026-08-21 | $0.56 | $0.4608 | $0.0992 | 333,950.0 | -3.57% |
| 2026-08-20 | $0.5047 | $0.408 | $0.0967 | 411,800.0 | +16.05% |
| 2026-08-19 | $0.4599 | $0.40 | $0.0599 | 300,888.0 | +5.08% |
| 2026-08-18 | $0.4316 | $0.3436 | $0.088 | 472,314.0 | -0.08% |
| 2026-08-17 | $0.5507 | $0.40 | $0.1507 | 622,362.0 | -24.23% |
| 2026-08-14 | $0.5699 | $0.461 | $0.1089 | 251,671.0 | +11.58% |
| 2026-08-13 | $0.5299 | $0.4594 | $0.0705 | 467,388.0 | -6.35% |
| 2026-08-12 | $0.6006 | $0.505 | $0.0956 | 286,462.0 | -11.52% |
| 2026-08-11 | $0.6383 | $0.5385 | $0.0998 | 537,714.0 | -7.61% |
| 2026-08-10 | $0.6538 | $0.6102 | $0.0436 | 162,495.0 | -2.20% |
| 2026-08-07 | $0.7202 | $0.6273 | $0.0929 | 159,628.0 | -10.87% |
| 2026-08-06 | $0.74 | $0.701 | $0.039 | 43,266.0 | -2.73% |
| 2026-08-05 | $0.7999 | $0.7289 | $0.071 | 72,417.0 | -7.32% |
| 2026-08-04 | $0.7999 | $0.698 | $0.1019 | 140,860.0 | +10.31% |
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 | $0.4699 | $0.3884 | $0.0815 | 926,735.0 | -8.99% |
| 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% |
1.12%
5.88%
大文字化:
|
ボリューム (24 時間):