authID Inc. (AUID) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AUID Historical Return
If you invested $1000 in authID Inc. (AUID) since IPO date, it would be worth $15.28 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12.95, while $1000 invested 1 year ago would be worth $295.17. This corresponds to total returns of -98.47%, -98.71%, -70.48%, respectively, with annualized returns of -56.08%, -58.06%, -70.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AUID Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 1.19 | 1.15 | 1.15 | 1.2 | 1.14 | 56,207 |
| June 15, 2026 | 1.15 | 1.19 | 1.19 | 1.22 | 1.15 | 71,387 |
| June 12, 2026 | 1.18 | 1.15 | 1.15 | 1.2 | 1.15 | 56,416 |
| June 11, 2026 | 1.24 | 1.19 | 1.19 | 1.24 | 1.15 | 77,624 |
| June 10, 2026 | 1.19 | 1.26 | 1.26 | 1.29 | 1.15 | 107,190 |
| June 09, 2026 | 1.16 | 1.16 | 1.16 | 1.28 | 1.14 | 68,454 |
| June 08, 2026 | 1.26 | 1.15 | 1.15 | 1.28 | 1.15 | 89,693 |
| June 05, 2026 | 1.3 | 1.25 | 1.25 | 1.33 | 1.2 | 0 |
| June 04, 2026 | 1.16 | 1.3 | 1.3 | 1.37 | 1.16 | 194,719 |
| June 03, 2026 | 1.26 | 1.2 | 1.2 | 1.26 | 1.16 | 82,575 |
| 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 |
AD
