Free Trial

authID (AUID) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free AUID Stock Alerts
$7.88
+0.17 (+2.20%)
(As of 12:55 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

authID Stock Price Performance

5 Day
Performance
+5.07%
1 Month
Performance
-7.29%
3 Month
Performance
-16.79%
6 Month
Performance
-5.63%
Year-To-Date
Performance
-16.70%
1 Year
Performance
+36.81%
Receive AUID Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for authID and its competitors with MarketBeat's FREE daily newsletter

Ad Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

AUID Stock Chart for Monday, June, 10, 2024

AUID Chart by TradingView

authID Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.52$7.71
+2.53%		$7.77$7.604,915 shs$72.86 million
06/06/2024$7.50$7.52
+0.27%		$7.80$7.462,769 shs$71.06 million
06/05/2024$7.35$7.50
+2.04%		$7.90$7.2519,103 shs$70.88 million
06/04/2024$7.26$7.35
+1.24%		$7.69$7.2710,567 shs$69.46 million
06/03/2024$7.74$7.26
-6.20%		$7.85$7.1812,292 shs$68.61 million
05/31/2024$7.81$7.74
-0.90%		$8.15$7.727,150 shs$73.14 million
05/30/2024$7.89$7.81
-1.01%		$8.03$7.805,416 shs$73.80 million
05/29/2024$7.96$7.89
-0.88%		$7.99$7.632,486 shs$74.56 million
05/28/2024$7.61$7.96
+4.60%		$7.98$7.5014,643 shs$75.22 million
05/27/2024$7.61$7.61$7.89$7.527,000 shs$71.91 million
05/24/2024$7.67$7.61
-0.78%		$7.89$7.527,081 shs$71.91 million
05/23/2024$7.55$7.67
+1.59%		$7.90$7.602,338 shs$72.48 million
05/22/2024$7.85$7.55
-3.82%		$7.90$7.533,869 shs$71.35 million
05/21/2024$7.78$7.85
+0.90%		$7.89$7.736,557 shs$74.18 million
05/20/2024$7.39$7.78
+5.28%		$7.78$7.3926,592 shs$73.52 million
05/17/2024$7.84$7.39
-5.74%		$7.82$7.3010,527 shs$69.84 million
05/16/2024$7.50$7.84
+4.53%		$7.87$7.529,228 shs$74.09 million
05/15/2024$7.68$7.50
-2.34%		$7.86$7.3913,528 shs$70.88 million
05/14/2024$7.80$7.68
-1.54%		$8.10$7.4023,125 shs$72.58 million
05/13/2024$8.50$7.80
-8.24%		$8.49$7.7015,928 shs$73.71 million
05/10/2024$7.95$8.50
+6.92%		$8.51$7.7732,599 shs$80.33 million
05/09/2024$8.74$7.95
-9.04%		$9.00$7.8523,884 shs$75.13 million
05/08/2024$8.82$8.74
-0.91%		$9.16$8.6635,356 shs$82.59 million
05/07/2024$8.53$8.82
+3.40%		$9.26$8.4718,945 shs$83.35 million
05/06/2024$8.95$8.53
-4.69%		$9.09$8.5031,087 shs$80.61 million
05/03/2024$7.88$8.95
+13.58%		$9.04$7.9770,068 shs$84.58 million
05/02/2024$7.58$7.88
+3.96%		$7.90$7.5130,756 shs$74.47 million
05/01/2024$7.67$7.58
-1.17%		$7.90$7.4423,787 shs$71.63 million
04/30/2024$7.97$7.67
-3.76%		$8.17$7.3024,372 shs$72.48 million
04/29/2024$7.52$7.97
+5.98%		$8.24$7.7226,046 shs$75.32 million
04/26/2024$8.03$7.52
-6.29%		$8.26$7.2833,163 shs$71.06 million
04/25/2024$7.39$8.03
+8.59%		$8.20$7.3418,630 shs$75.84 million
04/24/2024$7.16$7.39
+3.21%		$7.60$7.0020,023 shs$69.84 million
04/23/2024$7.69$7.16
-6.89%		$7.30$6.74145,080 shs$67.66 million
04/22/2024$7.70$7.69
-0.13%		$8.25$7.4052,029 shs$72.67 million
04/19/2024$8.07$7.70
-4.58%		$7.75$7.3520,568 shs$72.77 million
04/18/2024$8.00$8.07
+0.88%		$8.07$7.4418,556 shs$76.26 million
04/17/2024$7.76$8.00
+3.09%		$8.01$8.001,450 shs$75.60 million
04/16/2024$7.76$7.76$7.78$7.4816,498 shs$73.33 million
04/15/2024$7.50$7.76
+3.47%		$8.07$7.5051,689 shs$73.33 million
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$7.30$7.50
+2.74%		$8.45$7.3434,391 shs$70.88 million
04/11/2024$7.93$7.30
-7.94%		$8.00$7.189,600 shs$68.99 million
04/10/2024$7.98$7.93
-0.63%		$7.93$7.652,252 shs$74.94 million
04/09/2024$8.01$7.98
-0.37%		$7.98$7.98440 shs$75.41 million
04/08/2024$8.41$8.01
-4.76%		$8.33$8.012,332 shs$75.69 million
04/05/2024$7.99$8.41
+5.26%		$8.50$7.6123,944 shs$79.47 million
04/04/2024$7.90$7.99
+1.14%		$8.16$7.806,344 shs$75.51 million
04/03/2024$7.94$7.90
-0.50%		$7.90$7.701,451 shs$74.66 million
04/02/2024$7.95$7.94
-0.13%		$8.01$7.6114,695 shs$75.03 million
04/01/2024$7.63$7.95
+4.19%		$8.17$7.6252,677 shs$75.13 million
03/29/2024$7.63$7.63$8.45$7.5227,579 shs$72.10 million
03/28/2024$7.75$7.63
-1.55%		$8.45$7.5227,579 shs$72.10 million
03/27/2024$7.39$7.75
+4.87%		$7.75$6.9116,313 shs$73.24 million
03/26/2024$7.20$7.39
+2.60%		$7.48$7.0439,408 shs$69.84 million
03/25/2024$7.18$7.20
+0.31%		$7.20$6.999,841 shs$68.06 million
03/22/2024$7.01$7.18
+2.43%		$7.51$6.8347,337 shs$56.58 million
03/21/2024$9.30$7.01
-24.62%		$8.75$6.41178,869 shs$55.24 million
03/20/2024$9.07$9.30
+2.54%		$9.61$8.8541,774 shs$73.28 million
03/19/2024$9.01$9.07
+0.67%		$9.73$9.0514,986 shs$71.43 million
03/18/2024$7.99$9.01
+12.77%		$9.49$8.2535,372 shs$71.00 million
03/15/2024$8.79$7.99
-9.10%		$9.16$7.9952,427 shs$62.96 million
03/14/2024$8.49$8.79
+3.53%		$9.35$8.2629,371 shs$69.22 million
03/13/2024$8.41$8.49
+0.95%		$8.49$7.8523,239 shs$66.90 million
03/12/2024$8.70$8.41
-3.33%		$9.47$8.4114,556 shs$66.27 million
03/11/2024$9.47$8.70
-8.13%		$9.30$7.7551,645 shs$68.56 million

Related Companies:
This page (NASDAQ:AUID) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored