authID (AUID) Stock Chart & Stock Price History $5.40 +0.33 (+6.51%) Closing price 04:00 PM EasternExtended Trading$5.48 +0.08 (+1.48%) As of 05:43 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock authID Stock Price Performance The authID (AUID) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.86%, with a year-to-date return of -10.30%. In the past month, the stock has decreased 30.23%, reflecting recent market activity. As of the latest close, authID traded at $5.07 with a market cap of $68.16 million and volume of 179,484 shares. Receive AUID Stock News and Ratings via EmailSign-up to receive the latest news and ratings for authID and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+5.06%1 Month Performance-30.23%3 Month Performance+8.43%Year-To-Date Performance-10.30%1 Year Performance-30.86% AUID Stock Chart for Friday, May, 30, 2025 AUID Chart by TradingView authID Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2025$5.07$5.40+6.51%$5.58$5.0174,944 shs$72.60 million05/29/2025$5.39$5.07-5.94%$5.53$4.90179,484 shs$68.16 million05/28/2025$5.40$5.39-0.19%$5.60$5.3330,880 shs$72.46 million05/27/2025$5.14$5.40+5.06%$5.60$4.95106,383 shs$72.60 million05/26/2025$5.14$5.14$5.20$5.0050,642 shs$69.10 million05/23/2025$5.07$5.14+1.38%$5.20$5.0050,642 shs$69.10 million05/22/2025$5.26$5.07-3.61%$5.46$5.0053,867 shs$68.16 million05/21/2025$4.99$5.26+5.41%$5.80$4.99141,244 shs$70.72 million05/20/2025$5.20$4.99-4.04%$5.35$4.81121,203 shs$67.09 million05/19/2025$5.28$5.20-1.52%$5.55$5.0194,733 shs$67.97 million Get the Latest News and Ratings for AUID and Related StocksEnter your email address below to receive the latest news and analysts' ratings for authID and its competitors with MarketBeat's FREE daily newsletter. 05/16/2025$5.49$5.28-3.83%$5.55$5.0583,793 shs$69.02 million05/15/2025$5.11$5.49+7.44%$5.71$5.10167,891 shs$71.76 million05/14/2025$5.16$5.11-0.97%$5.42$4.71429,686 shs$66.79 million05/13/2025$5.50$5.16-6.18%$5.66$5.01272,752 shs$67.45 million05/12/2025$5.85$5.50-5.98%$5.99$5.37336,902 shs$71.89 million05/09/2025$5.88$5.85-0.51%$6.48$5.44398,782 shs$63.89 million05/08/2025$6.18$5.88-4.85%$6.28$5.80308,932 shs$64.22 million05/07/2025$6.33$6.18-2.37%$6.83$5.88264,086 shs$67.49 million05/06/2025$6.86$6.33-7.73%$6.93$5.76523,386 shs$69.13 million05/05/2025$8.66$6.86-20.79%$9.58$6.63451,927 shs$74.92 million05/02/2025$8.20$8.66+5.61%$9.11$8.21149,088 shs$94.58 million05/01/2025$7.74$8.20+5.94%$8.44$7.43125,141 shs$89.55 million04/30/2025$7.06$7.74+9.63%$8.03$7.05169,543 shs$84.53 million04/29/2025$7.25$7.06-2.62%$7.80$6.96169,857 shs$77.10 million Related Companies HCAT Stock Price Chart ASUR Stock Price Chart LAW Stock Price Chart ONTF Stock Price Chart INSE Stock Price Chart FNGR Stock Price Chart GMGI Stock Price Chart DOYU Stock Price Chart EB Stock Price Chart NTCL Stock Price Chart Receive AUID Stock News and Ratings via EmailSign-up to receive the latest news and ratings for authID and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AUID) was last updated on 5/30/2025 by MarketBeat.com Staff From Our PartnersTrump Exec Order 14179 is wealth “gift” to good Americans?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredWatch This Robotics Demo Before July 23rdJeff Brown, the tech legend who picked shares of Nvidia in 2016 before they jumped by more than 22,000%... ...Brownstone Research | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredHISTORIC Gold Move Sends Flashing Red Signal To 401K SaversHistorically, when panic hits Wall Street, investors rush to raise cash to cover their leveraged positions be ...Colonial Metals | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding authID Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share authID With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AUID Stock Free AUID Stock Alerts