MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUID — authID Inc. Common Stock
NasdaqauthID Inc. Common Stock
$0.44
+0.06(+16.26%)
- O
- 0.39
- H
- 0.45
- L
- 0.37
- V
- 1.61M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.44
Period Return-94.6%
Period High$9.58
Period Low$0.34
Avg Daily Volume1.36M
Total Trading Days365
AUID — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.39 | $0.45 | $0.37 | $0.44 | +$0.06 | +16.26% | 1,607,552 | $0.49 | $0.37 $0.45 |
| Oct 1, 2026 | $0.38 | $0.42 | $0.37 | $0.38 | $-0.00 | -0.76% | 229,862 | $0.40 | $0.37 $0.42 |
| Sep 30, 2026 | $0.36 | $0.40 | $0.36 | $0.38 | +$0.02 | +4.28% | 164,087 | $0.39 | $0.36 $0.40 |
| Sep 29, 2026 | $0.39 | $0.39 | $0.36 | $0.36 | $-0.01 | -1.59% | 193,651 | $0.37 | $0.36 $0.39 |
| Sep 28, 2026 | $0.47 | $0.47 | $0.37 | $0.37 | $-0.09 | -20.09% | 292,393 | $0.41 | $0.37 $0.47 |
| Sep 25, 2026 | $0.40 | $0.48 | $0.40 | $0.46 | +$0.05 | +11.70% | 488,778 | $0.45 | $0.40 $0.48 |
| Sep 24, 2026 | $0.41 | $0.43 | $0.41 | $0.42 | +$0.01 | +1.24% | 33,333 | $0.42 | $0.41 $0.43 |
| Sep 23, 2026 | $0.42 | $0.42 | $0.39 | $0.41 | +$0.00 | +0.05% | 200,605 | $0.40 | $0.39 $0.42 |
| Sep 22, 2026 | $0.44 | $0.46 | $0.38 | $0.41 | $-0.04 | -9.57% | 376,286 | $0.42 | $0.38 $0.46 |
| Sep 21, 2026 | $0.46 | $0.47 | $0.43 | $0.45 | +$0.01 | +3.05% | 117,379 | $0.45 | $0.43 $0.47 |
| Sep 18, 2026 | $0.47 | $0.48 | $0.43 | $0.44 | $-0.05 | -9.73% | 114,936 | $0.45 | $0.43 $0.48 |
| Sep 17, 2026 | $0.46 | $0.49 | $0.45 | $0.49 | +$0.03 | +5.98% | 70,740 | $0.48 | $0.45 $0.49 |
| Sep 16, 2026 | $0.46 | $0.50 | $0.44 | $0.46 | $-0.01 | -2.15% | 125,176 | $0.46 | $0.44 $0.50 |
| Sep 15, 2026 | $0.49 | $0.50 | $0.45 | $0.47 | $-0.03 | -5.30% | 226,581 | $0.48 | $0.45 $0.50 |
| Sep 14, 2026 | $0.40 | $0.51 | $0.38 | $0.50 | +$0.09 | +22.94% | 386,299 | $0.48 | $0.38 $0.51 |
| Sep 11, 2026 | $0.35 | $0.41 | $0.35 | $0.40 | +$0.04 | +12.51% | 209,483 | $0.40 | $0.35 $0.41 |
| Sep 10, 2026 | $0.38 | $0.39 | $0.35 | $0.36 | $-0.02 | -5.58% | 297,591 | $0.37 | $0.35 $0.39 |
| Sep 9, 2026 | $0.42 | $0.42 | $0.37 | $0.38 | $-0.04 | -10.29% | 262,922 | $0.38 | $0.37 $0.42 |
| Sep 8, 2026 | $0.42 | $0.42 | $0.39 | $0.42 | +$0.02 | +4.72% | 134,892 | $0.40 | $0.39 $0.42 |
| Sep 4, 2026 | $0.41 | $0.42 | $0.38 | $0.40 | +$0.00 | +1.12% | 192,184 | $0.40 | $0.38 $0.42 |
| Sep 3, 2026 | $0.41 | $0.43 | $0.38 | $0.40 | $-0.01 | -2.44% | 638,473 | $0.40 | $0.38 $0.43 |
| Sep 2, 2026 | $0.45 | $0.47 | $0.41 | $0.41 | $-0.04 | -9.27% | 261,041 | $0.43 | $0.41 $0.47 |
| Sep 1, 2026 | $0.42 | $0.46 | $0.39 | $0.45 | +$0.00 | +0.31% | 403,979 | $0.42 | $0.39 $0.46 |
| Aug 31, 2026 | $0.58 | $0.58 | $0.41 | $0.45 | $-0.04 | -8.51% | 7,303,870 | $0.55 | $0.41 $0.58 |
| Aug 28, 2026 | $0.49 | $0.55 | $0.48 | $0.49 | $-0.01 | -1.97% | 96,981 | $0.50 | $0.48 $0.55 |
| Aug 27, 2026 | $0.47 | $0.58 | $0.46 | $0.50 | +$0.03 | +6.65% | 418,730 | $0.53 | $0.46 $0.58 |
| Aug 26, 2026 | $0.46 | $0.51 | $0.46 | $0.47 | +$0.00 | +0.19% | 123,127 | $0.49 | $0.46 $0.51 |
| Aug 25, 2026 | $0.45 | $0.50 | $0.45 | $0.47 | +$0.01 | +2.66% | 81,058 | $0.47 | $0.45 $0.50 |
| Aug 24, 2026 | $0.50 | $0.50 | $0.45 | $0.46 | $-0.01 | -2.57% | 92,543 | $0.47 | $0.45 $0.50 |
| Aug 21, 2026 | $0.49 | $0.56 | $0.46 | $0.47 | $-0.02 | -3.57% | 336,768 | $0.50 | $0.46 $0.56 |