authID Inc.
AUIDNASDAQTechnology● Active
$1.15
$-0.10(-8.00%)
Market Cap$14947509
P/E Ratio—
52W High$6.14
52W Low$0.84
authID Inc.（AUID）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
auid · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$149.10
Nov 5, 2021
-99.2% from here
5-Year Low5Y
$0.8400
Dec 29, 2025
+36.9% from low
IPO Priceadj.
$75.92
Jun 14, 2021
-98.5% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AUID
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.26 | $1.27 | $1.15 | $1.15 | $1.15 | 89K | -8.73% |
| Jun 5, 2026 | $1.30 | $1.33 | $1.20 | $1.25 | $1.25 | 171K | -3.85% |
| Jun 4, 2026 | $1.16 | $1.37 | $1.16 | $1.30 | $1.30 | 195K | +12.07% |
| Jun 3, 2026 | $1.26 | $1.26 | $1.16 | $1.20 | $1.20 | 84K | -4.76% |
| Jun 2, 2026 | $1.28 | $1.35 | $1.25 | $1.26 | $1.26 | 75K | -1.56% |
| Jun 1, 2026 | $1.26 | $1.38 | $1.26 | $1.28 | $1.28 | 283K | +1.59% |
| May 29, 2026 | $1.26 | $1.35 | $1.25 | $1.28 | $1.28 | 204K | +1.59% |
| May 28, 2026 | $1.22 | $1.27 | $1.16 | $1.25 | $1.25 | 154K | +2.46% |
| May 27, 2026 | $1.12 | $1.28 | $1.12 | $1.24 | $1.24 | 173K | +10.71% |
| May 26, 2026 | $1.15 | $1.19 | $1.12 | $1.13 | $1.13 | 89K | -1.74% |
| May 22, 2026 | $1.20 | $1.22 | $1.16 | $1.17 | $1.17 | 85K | -2.50% |
| May 21, 2026 | $1.13 | $1.22 | $1.11 | $1.19 | $1.19 | 178K | +5.31% |
| May 20, 2026 | $1.11 | $1.15 | $1.08 | $1.12 | $1.12 | 82K | +0.90% |
| May 19, 2026 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 80K | -7.56% |
| May 18, 2026 | $1.24 | $1.24 | $1.16 | $1.19 | $1.19 | 186K | -4.03% |
| May 15, 2026 | $1.26 | $1.29 | $1.16 | $1.17 | $1.17 | 104K | -7.14% |
| May 14, 2026 | $1.23 | $1.34 | $1.19 | $1.31 | $1.31 | 175K | +6.50% |
| May 13, 2026 | $1.19 | $1.23 | $1.15 | $1.19 | $1.19 | 141K | +0.00% |
| May 12, 2026 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 126K | -5.74% |
| May 11, 2026 | $1.27 | $1.28 | $1.17 | $1.20 | $1.20 | 207K | -5.51% |
Showing 1–20 of 1,252 records
Annual Stock Price Performance · AUID
Jan 1 → Dec 31 · 6 years2026+29.2%$0.89 → $1.15
+29.2%
2025-85.4%$6.00 → $0.87
-85.4%
2024-35.4%$9.32 → $6.02
-35.4%
2023+94.7%$4.86 → $9.46
+94.7%
2022-95.9%$113.52 → $4.63
-95.9%
2021+50.7%$74.48 → $112.24
+50.7%
Best Year2023 · +94.7%
Worst Year2022 · -95.9%
Positive Years3 / 6
Avg Annual Return-7.0%
6Y Total Return-98.5%
6Y CAGR~-50.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in AUID?
If you invested $1,000 in AUID at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$15
Total Return-98.5%
CAGR~-56.7% / yr
Profit$-985
Based on Jun 14, 2021 · $75.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
authID Inc.（AUID）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AUID 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AUID 历史股价FMP 日线复权 OHLCV