authID Inc. (AUID) NASDAQ

Currency In USD

AUID Historical Return

If you invested $1000 in authID Inc. (AUID) since IPO date, it would be worth $5.32 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4.32, while $1000 invested 1 year ago would be worth $145.74. This corresponds to total returns of -99.47%, -99.57%, -85.43%, respectively, with annualized returns of -63.12%, -66.34%, -85.43%.

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
September 11, 2026	0.35	0.4	0.4	0.41	0.35	203,897
September 10, 2026	0.38	0.36	0.36	0.39	0.35	297,555
September 09, 2026	0.42	0.38	0.38	0.42	0.37	261,204
September 08, 2026	0.42	0.42	0.42	0.42	0.39	134,480
September 04, 2026	0.41	0.4	0.4	0.41	0.39	192,143
September 03, 2026	0.41	0.4	0.4	0.43	0.38	0
September 02, 2026	0.45	0.41	0.41	0.47	0.41	263,538
September 01, 2026	0.42	0.45	0.45	0.46	0.39	399,849
August 31, 2026	0.58	0.45	0.45	0.69	0.41	7.21M
August 28, 2026	0.49	0.49	0.49	0.55	0.48	96,928
August 27, 2026	0.47	0.5	0.5	0.58	0.46	418,629
August 26, 2026	0.47	0.47	0.47	0.5	0.47	123,126
August 25, 2026	0.45	0.47	0.47	0.5	0.45	0
August 24, 2026	0.5	0.46	0.46	0.5	0.45	0
August 21, 2026	0.49	0.47	0.47	0.52	0.46	333,950
August 20, 2026	0.42	0.49	0.49	0.5	0.41	413,566
August 19, 2026	0.42	0.42	0.42	0.46	0.4	0
August 18, 2026	0.4	0.4	0.4	0.43	0.34	0
August 17, 2026	0.51	0.4	0.4	0.55	0.4	626,290
August 14, 2026	0.46	0.53	0.53	0.57	0.46	251,676
August 13, 2026	0.47	0.47	0.47	0.53	0.46	0
August 12, 2026	0.57	0.51	0.51	0.6	0.51	0
August 11, 2026	0.62	0.57	0.57	0.63	0.54	0
August 10, 2026	0.65	0.62	0.62	0.65	0.61	162,496
August 07, 2026	0.63	0.63	0.63	0.72	0.63	0
August 06, 2026	0.73	0.71	0.71	0.74	0.7	43,266
August 05, 2026	0.79	0.73	0.73	0.79	0.73	72,412
August 04, 2026	0.72	0.79	0.79	0.8	0.7	140,860
August 03, 2026	0.75	0.71	0.71	0.78	0.71	114,695
July 31, 2026	0.7	0.73	0.73	0.73	0.66	92,325
July 30, 2026	0.61	0.66	0.66	0.7	0.61	132,569
July 29, 2026	0.72	0.59	0.59	0.75	0.55	648,329
July 28, 2026	0.82	0.69	0.69	0.89	0.68	399,563
July 27, 2026	0.82	0.8	0.8	0.85	0.76	110,531
July 24, 2026	0.78	0.75	0.75	0.84	0.72	166,473
July 23, 2026	0.86	0.75	0.75	0.87	0.75	170,645
July 22, 2026	0.81	0.82	0.82	0.88	0.78	127,772
July 21, 2026	0.87	0.82	0.82	0.9	0.81	183,151
July 20, 2026	0.92	0.87	0.87	0.92	0.76	265,553
July 17, 2026	0.88	0.9	0.9	0.93	0.85	93,045
July 16, 2026	1.05	0.88	0.88	1.05	0.86	310,996
July 15, 2026	1.14	1.05	1.05	1.2	1.03	145,459
July 14, 2026	1.09	1.16	1.16	1.17	1.09	98,187
July 13, 2026	1.14	1.09	1.09	1.17	1.07	125,606
July 10, 2026	1.2	1.16	1.16	1.22	1.15	54,690
July 09, 2026	1.18	1.2	1.2	1.24	1.13	120,847
July 08, 2026	1.18	1.18	1.18	1.25	1.16	258,037
July 07, 2026	1.12	1.21	1.21	1.28	1.08	402,939
July 06, 2026	1.12	1.19	1.19	1.24	1.12	422,255
July 02, 2026	1.14	1.18	1.18	1.22	1.03	12.55M
July 01, 2026	1.07	1.15	1.15	1.17	1.05	82,543
June 30, 2026	1.06	1.07	1.07	1.1	1.06	49,964
June 29, 2026	1.13	1.06	1.06	1.15	1.06	108,216
June 26, 2026	1.08	1.1	1.1	1.13	1.04	119,135
June 25, 2026	1.04	1.09	1.09	1.1	1.04	110,782
June 24, 2026	1.02	1.02	1.02	1.05	1.01	71,062
June 23, 2026	1.05	1.03	1.03	1.08	1.02	94,008
June 22, 2026	1.12	1.06	1.06	1.18	1.05	154,703
June 18, 2026	1.15	1.1	1.1	1.15	1.1	168,833
June 17, 2026	1.15	1.13	1.13	1.19	1.13	62,273