Get the Stockscreener App
5.28
3.83%
-0.21
Authid Inc Stock (AUID) Price History
The historical daily chart and data for Authid Inc stock (AUID), show that the latest closing stock price as of May 16, 2025, is $5.28.
- Authid Inc all-time high stock price is $18.64, occurred on November 05, 2021.
- The lowest Authid Inc stock price recorded was $0.00 on November 16, 2023. Since then, Authid Inc's stock price has risen over to $5.28 now.
- The 52-week high stock price for AUID is $12.31, representing a 133.14% increase from the current share price, occurred on June 17, 2024.
- The 52-week low stock price for AUID is $4.01, indicating a -24.05% decrease from the current share price, occurred on March 14, 2025.
- The closing price of Authid Inc (AUID) stock in the beginning of 2024 was $14.30. The stock closed the year at $0.5791, a loss of over -95.95% for the year.
The table below shows more information about AUID historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2025 | $5.55 | $5.05 | $0.50 | 83,443.0 | -3.83% |
| May 15, 2025 | $5.71 | $5.10 | $0.6065 | 167,891.0 | +7.44% |
| May 14, 2025 | $5.42 | $4.71 | $0.711 | 447,286.0 | -0.97% |
| May 13, 2025 | $5.66 | $5.01 | $0.6492 | 270,142.0 | -6.18% |
| May 12, 2025 | $5.99 | $5.37 | $0.625 | 336,902.0 | -5.98% |
| May 09, 2025 | $6.48 | $5.44 | $1.04 | 398,782.0 | -0.43% |
| May 08, 2025 | $6.28 | $5.80 | $0.48 | 308,932.0 | -4.94% |
| May 07, 2025 | $6.83 | $5.88 | $0.9499 | 263,501.0 | -2.37% |
| May 06, 2025 | $6.93 | $5.76 | $1.17 | 520,606.0 | -7.66% |
| May 05, 2025 | $9.58 | $6.63 | $2.95 | 451,673.0 | -20.84% |
| May 02, 2025 | $9.11 | $8.21 | $0.90 | 149,077.0 | +5.61% |
| May 01, 2025 | $8.44 | $7.43 | $1.01 | 125,141.0 | +5.94% |
| Apr 30, 2025 | $8.03 | $7.05 | $0.9772 | 169,543.0 | +9.63% |
| Apr 29, 2025 | $7.80 | $6.96 | $0.84 | 169,857.0 | -2.62% |
| Apr 28, 2025 | $7.40 | $5.74 | $1.66 | 379,127.0 | -2.03% |
| Apr 25, 2025 | $8.39 | $7.05 | $1.34 | 173,270.0 | -1.73% |
| Apr 24, 2025 | $8.34 | $7.16 | $1.18 | 155,891.0 | -3.71% |
| Apr 23, 2025 | $8.50 | $7.53 | $0.97 | 246,340.0 | -3.81% |
| Apr 22, 2025 | $8.29 | $7.10 | $1.18 | 143,079.0 | +7.11% |
| Apr 21, 2025 | $8.27 | $6.53 | $1.74 | 167,733.0 | -5.95% |
| Apr 17, 2025 | $9.27 | $7.72 | $1.55 | 238,617.0 | +1.25% |
Authid Inc Stock (AUID) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Authid Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUID shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Authid Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Authid Inc Stock (AUID) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.58 | $4.71 | $4.87 | 3,606,819.0 | -31.78% |
| Apr, 2025 | $9.27 | $4.50 | $4.77 | 5,806,858.0 | +59.59% |
| Mar, 2025 | $7.97 | $4.01 | $3.96 | 3,254,004.0 | -2.61% |
| Feb, 2025 | $7.49 | $4.63 | $2.86 | 536,207.0 | -28.96% |
| Jan, 2025 | $7.45 | $5.25 | $2.20 | 452,761.0 | +16.45% |
Authid Inc Stock (AUID) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.03 | $4.62 | $2.41 | 812,253.0 | +6.68% |
| Nov, 2024 | $8.44 | $5.90 | $2.54 | 658,376.0 | -15.63% |
| Oct, 2024 | $8.24 | $5.36 | $2.88 | 634,835.0 | +12.88% |
| Sep, 2024 | $9.06 | $5.65 | $3.41 | 409,797.0 | -25.83% |
| Aug, 2024 | $10.21 | $7.15 | $3.06 | 507,210.0 | -9.88% |
| Jul, 2024 | $10.95 | $8.50 | $2.45 | 326,888.0 | -9.34% |
| Jun, 2024 | $12.31 | $7.18 | $5.13 | 445,402.0 | +34.11% |
| May, 2024 | $9.26 | $7.30 | $1.96 | 414,960.0 | +0.91% |
| Apr, 2024 | $8.50 | $6.74 | $1.76 | 575,828.0 | +0.52% |
| Mar, 2024 | $10.35 | $6.41 | $3.95 | 636,648.0 | -20.02% |
| Feb, 2024 | $13.63 | $8.98 | $4.65 | 464,657.0 | +3.58% |
| Jan, 2024 | $10.18 | $8.25 | $1.93 | 257,316.0 | -2.64% |
Authid Inc Stock (AUID) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.66 | $7.46 | $3.20 | 466,820.0 | -0.21% |
| Nov, 2023 | $10.00 | $5.61 | $4.39 | 315,565.0 | +58.00% |
| Oct, 2023 | $8.24 | $5.65 | $2.59 | 188,352.0 | -22.58% |
| Sep, 2023 | $9.77 | $7.55 | $2.22 | 356,223.0 | -8.93% |
| Aug, 2023 | $12.45 | $7.50 | $4.95 | 320,553.0 | +7.45% |
| Jul, 2023 | $8.81 | $0.75 | $8.06 | 1,548,698.0 | +789.89% |
| Jun, 2023 | $0.92 | $0.621 | $0.299 | 1,557,509.0 | +30.88% |
| May, 2023 | $0.82 | $0.3264 | $0.4936 | 1,549,943.0 | +94.34% |
| Apr, 2023 | $0.51 | $0.306 | $0.204 | 448,838.0 | -22.24% |
| Mar, 2023 | $0.52 | $0.2705 | $0.2495 | 1,284,005.0 | -4.78% |
| Feb, 2023 | $0.6999 | $0.3106 | $0.3893 | 3,001,271.0 | -17.45% |
| Jan, 2023 | $0.8713 | $0.5003 | $0.371 | 1,816,240.0 | -1.14% |
22.09%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):