authID Inc. (AUID) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +2.5%
- 3M
- -62.8%
- YTD
- -55.1%
- 1Y
- -85.2%
- 3Y
- -62.2%
- 5Y
- -65.8%
Loading 10-year price history...
AUID Historical Performance
AUID Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +47.8%
- 2022 annual price return
- -96.0%
- 2023 annual price return
- +87.7%
- 2024 annual price return
- -36.9%
- 2025 annual price return
- -84.5%
- 2026 annual price return
- -25.8%
AUID Stock Price Trajectory (2021–2026)
As of October 3, 2026, authID Inc. (AUID) trades at $0.44, representing a -85.2% return over the past year. The stock has delivered a -99.5% total return over five years (-65.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $149.10 on November 5, 2021. From this peak, AUID has corrected -99.7%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers IDN (-55.8% 1Y), PRTH (+13.9% 1Y), and SNCR (+53.3% 1Y), AUID has underperformed the peer group average. Compare AUID vs IDN →
AUID Historical Price Data · from 2021
Rows 1–50 of 1,333| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 0.39 | 0.45 | 0.37 | 0.44 | 5.80M | +16.26% |
| 2026-10-01 | 0.38 | 0.41 | 0.37 | 0.38 | 229K | -0.76% |
| 2026-09-30 | 0.36 | 0.40 | 0.36 | 0.38 | 164K | +4.28% |
| 2026-09-29 | 0.39 | 0.39 | 0.36 | 0.36 | 194K | -1.59% |
| 2026-09-28 | 0.46 | 0.47 | 0.37 | 0.37 | 291K | -20.09% |
| 2026-09-25 | 0.40 | 0.48 | 0.40 | 0.46 | 454K | +11.70% |
| 2026-09-24 | 0.41 | 0.43 | 0.41 | 0.42 | 32K | +1.24% |
| 2026-09-23 | 0.42 | 0.42 | 0.39 | 0.41 | 200K | +0.05% |
| 2026-09-22 | 0.44 | 0.46 | 0.39 | 0.41 | 375K | -9.57% |
| 2026-09-21 | 0.46 | 0.46 | 0.43 | 0.45 | 117K | +0.24% |
| 2026-09-18 | 0.47 | 0.48 | 0.43 | 0.45 | 77K | -7.20% |
| 2026-09-17 | 0.46 | 0.49 | 0.45 | 0.49 | 69K | +5.98% |
| 2026-09-16 | 0.46 | 0.50 | 0.44 | 0.46 | 125K | -2.15% |
| 2026-09-15 | 0.49 | 0.50 | 0.45 | 0.47 | 227K | -5.30% |
| 2026-09-14 | 0.40 | 0.51 | 0.38 | 0.50 | 387K | +20.58% |
| 2026-09-11 | 0.35 | 0.41 | 0.35 | 0.41 | 195K | +14.72% |
| 2026-09-10 | 0.38 | 0.39 | 0.35 | 0.36 | 297K | -5.58% |
| 2026-09-09 | 0.41 | 0.41 | 0.37 | 0.38 | 261K | -10.29% |
| 2026-09-08 | 0.40 | 0.42 | 0.40 | 0.42 | 134K | +4.72% |
| 2026-09-04 | 0.41 | 0.41 | 0.39 | 0.40 | 192K | +1.13% |
| 2026-09-03 | 0.41 | 0.43 | 0.38 | 0.40 | 631K | -6.54% |
| 2026-09-02 | 0.45 | 0.47 | 0.41 | 0.43 | 258K | -5.29% |
| 2026-09-01 | 0.42 | 0.46 | 0.39 | 0.45 | 400K | +3.79% |
| 2026-08-31 | 0.58 | 0.69 | 0.41 | 0.44 | 7.16M | -11.58% |
| 2026-08-28 | 0.49 | 0.52 | 0.48 | 0.49 | 97K | -1.97% |
| 2026-08-27 | 0.47 | 0.58 | 0.46 | 0.50 | 417K | +4.34% |
| 2026-08-26 | 0.47 | 0.51 | 0.46 | 0.48 | 113K | +2.40% |
| 2026-08-25 | 0.45 | 0.50 | 0.45 | 0.47 | 78K | +2.66% |
| 2026-08-24 | 0.50 | 0.50 | 0.45 | 0.46 | 93K | -2.57% |
| 2026-08-21 | 0.49 | 0.56 | 0.46 | 0.47 | 337K | -3.57% |
| 2026-08-20 | 0.42 | 0.50 | 0.41 | 0.49 | 416K | +16.05% |
| 2026-08-19 | 0.42 | 0.46 | 0.40 | 0.42 | 304K | +5.08% |
| 2026-08-18 | 0.40 | 0.43 | 0.34 | 0.40 | 478K | -0.08% |
| 2026-08-17 | 0.51 | 0.55 | 0.40 | 0.40 | 628K | -24.23% |
| 2026-08-14 | 0.46 | 0.57 | 0.46 | 0.53 | 253K | +11.58% |
| 2026-08-13 | 0.47 | 0.53 | 0.46 | 0.47 | 468K | -6.35% |
| 2026-08-12 | 0.57 | 0.60 | 0.51 | 0.51 | 287K | -11.52% |
| 2026-08-11 | 0.62 | 0.64 | 0.54 | 0.57 | 538K | -7.61% |
| 2026-08-10 | 0.65 | 0.65 | 0.61 | 0.62 | 163K | -2.20% |
| 2026-08-07 | 0.63 | 0.72 | 0.63 | 0.63 | 161K | -10.87% |
| 2026-08-06 | 0.73 | 0.74 | 0.70 | 0.71 | 56K | -2.73% |
| 2026-08-05 | 0.79 | 0.80 | 0.73 | 0.73 | 73K | -7.32% |
| 2026-08-04 | 0.72 | 0.80 | 0.70 | 0.79 | 142K | +10.31% |
| 2026-08-03 | 0.75 | 0.78 | 0.71 | 0.71 | 118K | -1.66% |
| 2026-07-31 | 0.70 | 0.73 | 0.66 | 0.72 | 94K | +10.23% |
| 2026-07-30 | 0.61 | 0.69 | 0.61 | 0.66 | 137K | +10.76% |
| 2026-07-29 | 0.72 | 0.75 | 0.55 | 0.59 | 654K | -13.99% |
| 2026-07-28 | 0.82 | 0.89 | 0.68 | 0.69 | 414K | -13.30% |
| 2026-07-27 | 0.82 | 0.85 | 0.76 | 0.80 | 114K | +6.40% |
| 2026-07-24 | 0.78 | 0.84 | 0.72 | 0.75 | 167K | -0.43% |
AUID Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AUID — Frequently Asked Questions
Quick answers to the most common questions about buying AUID stock.
How has AUID stock performed recently?
AUID declined -85.2% over the past year, below its 5-year annualized CAGR of -65.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AUID's all-time high price?
authID Inc. reached $149.10 on 2021-11-05. The 52-week high is $3.09. Current 1-year return of -85.2% places the stock further from historical peaks.
Where can I download AUID historical price data?
This page provides AUID daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.