authID Inc. (AUID) NASDAQ

1.26

-0.02(-1.56%)

Updated at June 02 04:00PM

Currency In USD

AUID Historical Return

If you invested $1000 in authID Inc. (AUID) since IPO date, it would be worth $16.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $225, while $1000 invested 1 year ago would be worth $245.14. This corresponds to total returns of -98.34%, -77.5%, -75.49%, respectively, with annualized returns of -56.14%, -39.21%, -75.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AUID Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.28	1.26	1.26	1.35	1.25	71,274
June 01, 2026	1.26	1.28	1.28	1.38	1.26	281,512
May 29, 2026	1.26	1.28	1.28	1.35	1.25	203,274
May 28, 2026	1.22	1.25	1.25	1.27	1.16	154,251
May 27, 2026	1.12	1.24	1.24	1.28	1.12	169,362
May 26, 2026	1.15	1.13	1.13	1.19	1.12	88,545
May 22, 2026	1.2	1.17	1.17	1.22	1.16	84,269
May 21, 2026	1.13	1.19	1.19	1.22	1.11	177,316
May 20, 2026	1.11	1.12	1.12	1.15	1.08	81,864
May 19, 2026	1.19	1.1	1.1	1.19	1.1	78,632
May 18, 2026	1.24	1.19	1.19	1.24	1.16	185,405
May 15, 2026	1.26	1.17	1.17	1.29	1.16	103,811
May 14, 2026	1.23	1.31	1.31	1.34	1.19	169,408
May 13, 2026	1.19	1.19	1.19	1.23	1.15	141,084
May 12, 2026	1.22	1.15	1.15	1.22	1.15	121,565
May 11, 2026	1.27	1.2	1.2	1.28	1.17	205,847
May 08, 2026	1.26	1.29	1.29	1.3	1.15	185,202
May 07, 2026	1.2	1.24	1.24	1.35	1.16	299,210
May 06, 2026	1.3	1.21	1.21	1.3	1.19	204,177
May 05, 2026	1.31	1.26	1.26	1.31	1.23	132,312
May 04, 2026	1.21	1.31	1.31	1.45	1.18	449,465
May 01, 2026	1.21	1.17	1.17	1.21	1.15	114,576
April 30, 2026	1.16	1.22	1.22	1.23	1.13	67,374
April 29, 2026	1.15	1.15	1.15	1.18	1.1	93,311
April 28, 2026	1.16	1.16	1.16	1.2	1.13	125,346
April 27, 2026	1.22	1.23	1.23	1.31	1.16	208,764
April 24, 2026	1.24	1.24	1.24	1.26	1.17	118,908
April 23, 2026	1.37	1.21	1.21	1.37	1.18	111,398
April 22, 2026	1.29	1.37	1.37	1.44	1.25	285,388
April 21, 2026	1.21	1.27	1.27	1.28	1.18	139,884
April 20, 2026	1.16	1.18	1.18	1.23	1.15	104,724
April 17, 2026	1.17	1.16	1.16	1.2	1.13	125,050
April 16, 2026	1.19	1.14	1.14	1.25	1.12	163,692
April 15, 2026	1.1	1.18	1.18	1.19	1.09	148,048
April 14, 2026	1.05	1.07	1.07	1.12	1.03	162,525
April 13, 2026	1	1.03	1.03	1.06	0.98	161,470
April 10, 2026	1	1.03	1.03	1.06	0.93	253,636
April 09, 2026	1.1	0.97	0.97	1.11	0.97	454,114
April 08, 2026	1.21	1.11	1.11	1.23	1.11	261,898
April 07, 2026	1.23	1.14	1.14	1.25	1.11	196,010
April 06, 2026	1.21	1.23	1.23	1.29	1.2	127,878
April 02, 2026	1.16	1.2	1.2	1.23	1.05	174,531
April 01, 2026	1.26	1.14	1.14	1.26	1.13	355,039
March 31, 2026	1.25	1.3	1.3	1.35	1.24	301,737
March 30, 2026	1.26	1.24	1.24	1.27	1.21	213,383
March 27, 2026	1.26	1.22	1.22	1.26	1.21	263,773
March 26, 2026	1.33	1.26	1.26	1.37	1.26	170,442
March 25, 2026	1.39	1.34	1.34	1.39	1.32	63,453
March 24, 2026	1.43	1.34	1.34	1.44	1.32	290,007
March 23, 2026	1.4	1.47	1.47	1.48	1.34	328,449
March 20, 2026	1.4	1.36	1.36	1.43	1.34	183,639
March 19, 2026	1.45	1.41	1.41	1.51	1.39	201,764
March 18, 2026	1.46	1.44	1.44	1.49	1.42	107,777
March 17, 2026	1.45	1.45	1.45	1.52	1.41	403,891
March 16, 2026	1.52	1.5	1.5	1.61	1.46	217,076
March 13, 2026	1.65	1.52	1.52	1.65	1.5	178,900
March 12, 2026	1.63	1.62	1.62	1.68	1.58	233,541
March 11, 2026	1.47	1.63	1.63	1.65	1.45	479,827
March 10, 2026	1.6	1.48	1.48	1.6	1.47	129,209
March 09, 2026	1.54	1.55	1.55	1.64	1.5	221,548