Get the Stockscreener App
6.03
0.33%
-0.02
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 November 27, 2024, is $6.03.
- 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 $6.03 now.
- The 52-week high stock price for AUID is $13.63, representing a 126.04% increase from the current share price, occurred on February 14, 2024.
- The 52-week low stock price for AUID is $5.3586, indicating a -11.13% decrease from the current share price, occurred on October 02, 2024.
- The closing price of Authid Inc (AUID) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $6.37 | $5.93 | $0.435 | 16,295.0 | -0.33% |
| Nov 26, 2024 | $6.86 | $5.90 | $0.96 | 73,326.0 | -2.10% |
| Nov 25, 2024 | $6.82 | $6.10 | $0.715 | 35,448.0 | -5.79% |
| Nov 22, 2024 | $7.00 | $6.52 | $0.4835 | 30,323.0 | -2.67% |
| Nov 21, 2024 | $6.76 | $6.47 | $0.287 | 37,394.0 | +1.66% |
| Nov 20, 2024 | $7.00 | $6.46 | $0.5401 | 25,843.0 | +2.63% |
| Nov 19, 2024 | $6.77 | $6.46 | $0.31 | 21,073.0 | -5.14% |
| Nov 18, 2024 | $6.94 | $6.48 | $0.4618 | 47,276.0 | -1.02% |
| Nov 15, 2024 | $6.88 | $6.72 | $0.16 | 5,099.0 | +0.58% |
| Nov 14, 2024 | $6.99 | $6.65 | $0.34 | 23,252.0 | -2.84% |
| Nov 13, 2024 | $7.23 | $6.67 | $0.56 | 23,780.0 | +1.44% |
| Nov 12, 2024 | $7.33 | $6.90 | $0.43 | 36,483.0 | -3.74% |
| Nov 11, 2024 | $8.00 | $6.95 | $1.05 | 35,964.0 | -9.88% |
| Nov 08, 2024 | $8.21 | $7.02 | $1.19 | 43,414.0 | -1.23% |
| Nov 07, 2024 | $8.34 | $7.98 | $0.36 | 36,663.0 | +0.00% |
| Nov 06, 2024 | $8.44 | $7.90 | $0.54 | 20,570.0 | -0.25% |
| Nov 05, 2024 | $8.21 | $7.95 | $0.265 | 35,610.0 | +4.10% |
| Nov 04, 2024 | $7.99 | $7.10 | $0.8899 | 61,435.0 | +0.39% |
| Nov 01, 2024 | $7.87 | $7.00 | $0.87 | 33,663.0 | +9.44% |
| Oct 31, 2024 | $7.49 | $6.65 | $0.84 | 41,502.0 | -4.05% |
| Oct 30, 2024 | $7.65 | $7.20 | $0.45 | 27,475.0 | -0.13% |
| Oct 29, 2024 | $7.41 | $6.89 | $0.52 | 8,946.0 | +6.47% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.44 | $5.90 | $2.54 | 659,206.0 | -15.07% |
| 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% |
Authid Inc Stock (AUID) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.23 | $0.50 | $0.73 | 907,067.0 | -47.83% |
| Nov, 2022 | $1.38 | $0.7501 | $0.6249 | 622,383.0 | -7.50% |
| Oct, 2022 | $3.10 | $0.9312 | $2.17 | 865,872.0 | -58.48% |
| Sep, 2022 | $3.50 | $2.24 | $1.26 | 397,742.0 | +15.60% |
| Aug, 2022 | $3.20 | $2.40 | $0.80 | 949,080.0 | -20.13% |
| Jul, 2022 | $3.27 | $1.63 | $1.64 | 1,089,779.0 | +61.34% |
| Jun, 2022 | $3.57 | $1.45 | $2.12 | 1,438,858.0 | -35.12% |
| May, 2022 | $3.50 | $2.74 | $0.7599 | 1,229,276.0 | -4.78% |
| Apr, 2022 | $4.97 | $3.02 | $1.95 | 1,704,724.0 | -19.90% |
| Mar, 2022 | $5.90 | $2.76 | $3.14 | 10,376,312.0 | -20.81% |
| Feb, 2022 | $7.93 | $4.39 | $3.54 | 2,562,599.0 | -28.67% |
| Jan, 2022 | $14.83 | $5.90 | $8.93 | 2,981,302.0 | -50.53% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):