5 DAY PERFORMANCE
-22.46%
1 MONTH PERFORMANCE
-57.76%
3 MONTH PERFORMANCE
-62.60%
6 MONTH PERFORMANCE
-71.84%
YEAR-TO-DATE PERFORMANCE
-43.98%
1 YEAR PERFORMANCE
-87.50%
authID Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.46 | $0.49 (6.44%) | $0.50 | $0.46 | 16.29 K | |
| 08/13/2026 | $0.47 | $0.47 (1.26%) | $0.53 | $0.46 | 467.75 K | $7.63 M |
| 08/12/2026 | $0.57 | $0.51 (-11.8%) | $0.60 | $0.51 | 287.23 K | $8.15 M |
| 08/11/2026 | $0.62 | $0.57 (-8.17%) | $0.64 | $0.54 | 537.90 K | $9.21 M |
| 08/10/2026 | $0.65 | $0.62 (-4.48%) | $0.65 | $0.61 | 162.52 K | $9.97 M |
| 08/07/2026 | $0.63 | $0.63 (0.3%) | $0.72 | $0.63 | 160.80 K | $10.19 M |
| 08/06/2026 | $0.73 | $0.71 (-2.88%) | $0.74 | $0.70 | 55.50 K | $11.44 M |
| 08/05/2026 | $0.79 | $0.73 (-7.73%) | $0.80 | $0.73 | 72.61 K | $11.76 M |
| 08/04/2026 | $0.72 | $0.79 (9.66%) | $0.80 | $0.70 | 141.60 K | $12.69 M |
| 08/03/2026 | $0.75 | $0.71 (-4.93%) | $0.78 | $0.71 | 117.61 K | $11.50 M |
| 07/31/2026 | $0.70 | $0.73 (3.57%) | $0.73 | $0.66 | 93.60 K | $11.70 M |
| 07/30/2026 | $0.61 | $0.66 (8.12%) | $0.70 | $0.61 | 137.10 K | $10.61 M |
| 07/29/2026 | $0.72 | $0.59 (-17.98%) | $0.75 | $0.55 | 653.94 K | $9.58 M |
| 07/28/2026 | $0.82 | $0.69 (-15.39%) | $0.89 | $0.68 | 414.40 K | $11.14 M |
| 07/27/2026 | $0.82 | $0.80 (-3.41%) | $0.85 | $0.76 | 114.09 K | $12.85 M |
| 07/24/2026 | $0.78 | $0.75 (-3.52%) | $0.84 | $0.72 | 166.62 K | $12.07 M |
| 07/23/2026 | $0.86 | $0.75 (-12.6%) | $0.87 | $0.75 | 182.21 K | $12.13 M |
| 07/22/2026 | $0.81 | $0.82 (1.51%) | $0.88 | $0.78 | 127.84 K | $13.26 M |
| 07/21/2026 | $0.87 | $0.82 (-6.09%) | $0.90 | $0.81 | 183.55 K | $13.18 M |
| 07/20/2026 | $0.92 | $0.87 (-5.46%) | $0.92 | $0.76 | 265.70 K | $14.03 M |
| 07/17/2026 | $0.88 | $0.90 (2.59%) | $0.93 | $0.85 | 96.40 K | $14.48 M |
| 07/16/2026 | $1.05 | $0.88 (-16.61%) | $1.05 | $0.86 | 311.01 K | $14.13 M |
| 07/15/2026 | $1.14 | $1.05 (-7.89%) | $1.20 | $1.02 | 167.20 K | $16.94 M |
| 07/14/2026 | $1.09 | $1.16 (6.42%) | $1.17 | $1.09 | 98.20 K | $18.71 M |
| 07/13/2026 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.07 | 125.74 K | $17.58 M |
| 07/10/2026 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 54.73 K | $18.71 M |
| 07/09/2026 | $1.18 | $1.20 (1.69%) | $1.24 | $1.13 | 121.13 K | $19.36 M |
| 07/08/2026 | $1.13 | $1.18 (4.42%) | $1.26 | $1.13 | 260.50 K | $19.04 M |
| 07/07/2026 | $1.12 | $1.21 (8.04%) | $1.28 | $1.08 | 404.50 K | $19.52 M |
| 07/06/2026 | $1.14 | $1.19 (4.39%) | $1.25 | $1.10 | 425.10 K | $19.20 M |
| 07/02/2026 | $1.13 | $1.18 (4.42%) | $1.22 | $1.03 | 12.63 M | $19.04 M |
| 07/01/2026 | $1.07 | $1.15 (7.48%) | $1.17 | $1.05 | 82.54 K | $18.55 M |
| 06/30/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 50.00 K | $17.26 M |
| 06/29/2026 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.06 | 108.30 K | $17.10 M |
| 06/26/2026 | $1.08 | $1.10 (1.85%) | $1.13 | $1.04 | 119.19 K | $17.75 M |
| 06/25/2026 | $1.04 | $1.09 (4.81%) | $1.13 | $1.04 | 111.10 K | $17.58 M |
| 06/24/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 72.50 K | $16.46 M |
| 06/23/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 90.90 K | $16.62 M |
| 06/22/2026 | $1.12 | $1.06 (-5.36%) | $1.18 | $1.05 | 154.73 K | $17.10 M |
| 06/18/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 169.23 K | $17.75 M |
| 06/17/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.13 | 62.80 K | $18.23 M |
| 06/16/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 57.34 K | $18.55 M |
| 06/15/2026 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 78.88 K | $19.20 M |
| 06/12/2026 | $1.17 | $1.15 (-1.71%) | $1.22 | $1.15 | 57.39 K | $18.55 M |
| 06/11/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.15 | 78.70 K | $19.20 M |
| 06/10/2026 | $1.19 | $1.26 (5.88%) | $1.29 | $1.15 | 107.22 K | $20.33 M |
| 06/09/2026 | $1.16 | $1.16 (0%) | $1.28 | $1.11 | 68.70 K | $18.71 M |
| 06/08/2026 | $1.26 | $1.15 (-8.73%) | $1.28 | $1.15 | 89.88 K | $18.55 M |
| 06/05/2026 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.20 | 171.30 K | $20.17 M |
| 06/04/2026 | $1.16 | $1.30 (12.07%) | $1.37 | $1.16 | 194.83 K | $20.97 M |
| 06/03/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.16 | 83.80 K | $19.36 M |
| 06/02/2026 | $1.28 | $1.26 (-1.56%) | $1.35 | $1.25 | 74.90 K | $20.33 M |
| 06/01/2026 | $1.26 | $1.28 (1.59%) | $1.38 | $1.26 | 282.53 K | $20.65 M |
| 05/29/2026 | $1.26 | $1.28 (1.59%) | $1.35 | $1.25 | 203.77 K | $20.65 M |
| 05/28/2026 | $1.22 | $1.25 (2.46%) | $1.27 | $1.16 | 154.30 K | $20.17 M |
| 05/27/2026 | $1.12 | $1.24 (10.71%) | $1.28 | $1.12 | 172.85 K | $20.00 M |
| 05/26/2026 | $1.15 | $1.13 (-1.74%) | $1.19 | $1.12 | 88.70 K | $18.23 M |
| 05/22/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 84.53 K | $18.88 M |
| 05/21/2026 | $1.13 | $1.19 (5.31%) | $1.22 | $1.11 | 177.84 K | $19.20 M |
| 05/20/2026 | $1.11 | $1.12 (0.9%) | $1.15 | $1.08 | 82.19 K | $18.07 M |
| 05/19/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.10 | 80.30 K | $17.75 M |
| 05/18/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.16 | 185.50 K | $19.20 M |
| 05/15/2026 | $1.26 | $1.17 (-7.14%) | $1.29 | $1.16 | 104.16 K | $18.88 M |
| 05/14/2026 | $1.23 | $1.31 (6.5%) | $1.34 | $1.19 | 174.61 K | $21.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
