7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,691.50

-239.05

-0.31%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NasdaqCM - Nasdaq Real Time Price USD

authID Inc. (AUID)

0.1876 -0.0265 (-12.38%)

At close: November 6 at 4:00:01 PM EST

0.1912 +0.0036 (+1.92%)

After hours: November 6 at 6:46:46 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	0.2160	0.2300	0.1650	0.1880	0.1880	950,300
Nov 5, 2026	0.2250	0.2370	0.2090	0.2140	0.2140	221,600
Nov 4, 2026	0.2570	0.2570	0.2310	0.2370	0.2370	198,100
Nov 3, 2026	0.2210	0.2740	0.2200	0.2540	0.2540	393,700
Nov 2, 2026	0.2640	0.2710	0.2370	0.2470	0.2470	250,300
Oct 30, 2026	0.2660	0.2690	0.2510	0.2640	0.2640	114,600
Oct 29, 2026	0.2630	0.2950	0.2630	0.2740	0.2740	449,000
Oct 28, 2026	0.2460	0.3430	0.2210	0.2940	0.2940	10,094,000
Oct 27, 2026	0.3050	0.3300	0.2300	0.2480	0.2480	1,685,700
Oct 26, 2026	0.3190	0.3450	0.2560	0.3260	0.3260	4,935,700
Oct 23, 2026	0.3100	0.3470	0.2930	0.3210	0.3210	15,021,500
Oct 22, 2026	0.3200	0.3510	0.3010	0.3510	0.3510	805,100
Oct 21, 2026	0.3020	0.3200	0.3000	0.3130	0.3130	58,500
Oct 20, 2026	0.3010	0.3290	0.3000	0.3090	0.3090	35,600
Oct 19, 2026	0.3140	0.3300	0.3000	0.3100	0.3100	56,100
Oct 16, 2026	0.3490	0.3490	0.3110	0.3190	0.3190	54,400
Oct 15, 2026	0.3250	0.3250	0.3060	0.3200	0.3200	43,900
Oct 14, 2026	0.3200	0.3210	0.3070	0.3210	0.3210	85,800
Oct 13, 2026	0.3140	0.3250	0.3000	0.3240	0.3240	266,400
Oct 12, 2026	0.3460	0.3600	0.3110	0.3230	0.3230	196,100
Oct 9, 2026	0.3380	0.3600	0.3350	0.3500	0.3500	130,300
Oct 8, 2026	0.3530	0.3690	0.3320	0.3400	0.3400	189,700
Oct 7, 2026	0.3800	0.4070	0.3600	0.3640	0.3640	289,400
Oct 6, 2026	0.4950	0.5350	0.3200	0.3870	0.3870	1,500,900
Oct 5, 2026	0.4430	0.6000	0.3900	0.5020	0.5020	4,073,600
Oct 2, 2026	0.3870	0.4500	0.3720	0.4390	0.4390	9,173,300
Oct 1, 2026	0.3830	0.4150	0.3720	0.3780	0.3780	229,200
Sep 30, 2026	0.3620	0.4020	0.3620	0.3800	0.3800	164,000
Sep 29, 2026	0.3870	0.3870	0.3550	0.3650	0.3650	193,600
Sep 28, 2026	0.4710	0.4710	0.3710	0.3710	0.3710	291,700
Sep 25, 2026	0.4030	0.4780	0.4010	0.4640	0.4640	485,900
Sep 24, 2026	0.4100	0.4300	0.4100	0.4150	0.4150	33,300
Sep 23, 2026	0.4190	0.4200	0.3900	0.4100	0.4100	200,500
Sep 22, 2026	0.4400	0.4570	0.3810	0.4100	0.4100	375,300
Sep 21, 2026	0.4590	0.4700	0.4310	0.4530	0.4530	117,200
Sep 18, 2026	0.4680	0.4820	0.4310	0.4400	0.4400	114,900
Sep 17, 2026	0.4630	0.4940	0.4460	0.4870	0.4870	70,700
Sep 16, 2026	0.4560	0.4970	0.4370	0.4600	0.4600	125,000
Sep 15, 2026	0.4900	0.5000	0.4500	0.4700	0.4700	228,700
Sep 14, 2026	0.3990	0.5080	0.3800	0.4960	0.4960	400,200
Sep 11, 2026	0.3520	0.4150	0.3520	0.4040	0.4040	205,600
Sep 10, 2026	0.3780	0.3900	0.3530	0.3590	0.3590	297,600
Sep 9, 2026	0.4150	0.4150	0.3700	0.3800	0.3800	261,200
Sep 8, 2026	0.4160	0.4240	0.3920	0.4240	0.4240	134,500
Sep 4, 2026	0.4110	0.4190	0.3800	0.4050	0.4050	192,200
Sep 3, 2026	0.4070	0.4280	0.3760	0.4000	0.4000	637,200
Sep 2, 2026	0.4480	0.4700	0.4090	0.4100	0.4100	266,100
Sep 1, 2026	0.4230	0.4590	0.3880	0.4520	0.4520	403,300
Aug 31, 2026	0.5800	0.5830	0.4100	0.4510	0.4510	7,303,900
Aug 28, 2026	0.4940	0.5540	0.4820	0.4920	0.4920	96,900
Aug 27, 2026	0.4690	0.5800	0.4580	0.5020	0.5020	418,700
Aug 26, 2026	0.4590	0.5060	0.4590	0.4710	0.4710	123,100
Aug 25, 2026	0.4550	0.4990	0.4500	0.4700	0.4700	80,100
Aug 24, 2026	0.4960	0.5010	0.4510	0.4580	0.4580	91,400
Aug 21, 2026	0.4920	0.5600	0.4610	0.4700	0.4700	334,000
Aug 20, 2026	0.4190	0.5050	0.4080	0.4870	0.4870	415,500
Aug 19, 2026	0.4190	0.4600	0.4000	0.4200	0.4200	304,300
Aug 18, 2026	0.4030	0.4320	0.3440	0.4000	0.4000	477,500
Aug 17, 2026	0.5120	0.5510	0.4000	0.4000	0.4000	628,300
Aug 14, 2026	0.4610	0.5700	0.4610	0.5280	0.5280	253,400
Aug 13, 2026	0.4670	0.5300	0.4590	0.4730	0.4730	467,500
Aug 12, 2026	0.5730	0.6010	0.5050	0.5050	0.5050	286,900
Aug 11, 2026	0.6220	0.6380	0.5390	0.5710	0.5710	537,900
Aug 10, 2026	0.6470	0.6540	0.6100	0.6180	0.6180	162,500
Aug 7, 2026	0.6300	0.7200	0.6270	0.6320	0.6320	160,500
Aug 6, 2026	0.7300	0.7400	0.7010	0.7090	0.7090	55,500
Aug 5, 2026	0.7900	0.8000	0.7290	0.7290	0.7290	72,400
Aug 4, 2026	0.7170	0.8000	0.6980	0.7870	0.7870	141,600
Aug 3, 2026	0.7500	0.7770	0.7110	0.7130	0.7130	117,200
Jul 31, 2026	0.7000	0.7340	0.6620	0.7250	0.7250	93,600
Jul 30, 2026	0.6080	0.6950	0.6060	0.6580	0.6580	137,100
Jul 29, 2026	0.7240	0.7500	0.5500	0.5940	0.5940	648,300
Jul 28, 2026	0.8160	0.8900	0.6800	0.6900	0.6900	404,500
Jul 27, 2026	0.8240	0.8470	0.7590	0.7960	0.7960	110,500
Jul 24, 2026	0.7760	0.8400	0.7210	0.7480	0.7480	166,500
Jul 23, 2026	0.8600	0.8710	0.7520	0.7520	0.7520	182,200
Jul 22, 2026	0.8100	0.8770	0.7800	0.8220	0.8220	127,800
Jul 21, 2026	0.8700	0.9010	0.8120	0.8170	0.8170	183,500
Jul 20, 2026	0.9200	0.9200	0.7610	0.8700	0.8700	265,700
Jul 17, 2026	0.8750	0.9260	0.8500	0.8980	0.8980	96,400
Jul 16, 2026	1.0500	1.0500	0.8580	0.8760	0.8760	311,000
Jul 15, 2026	1.1400	1.2000	1.0200	1.0500	1.0500	167,200
Jul 14, 2026	1.0900	1.1700	1.0900	1.1600	1.1600	98,200
Jul 13, 2026	1.1400	1.1650	1.0700	1.0900	1.0900	125,600
Jul 10, 2026	1.2000	1.2200	1.1500	1.1600	1.1600	54,700
Jul 9, 2026	1.1800	1.2400	1.1300	1.2000	1.2000	120,800
Jul 8, 2026	1.1300	1.2600	1.1300	1.1800	1.1800	260,500
Jul 7, 2026	1.1200	1.2800	1.0800	1.2100	1.2100	404,500
Jul 6, 2026	1.1400	1.2500	1.1000	1.1900	1.1900	425,100
Jul 2, 2026	1.1300	1.2200	1.0300	1.1800	1.1800	12,602,500
Jul 1, 2026	1.0700	1.1700	1.0450	1.1500	1.1500	82,500
Jun 30, 2026	1.0600	1.1000	1.0200	1.0700	1.0700	50,000
Jun 29, 2026	1.1000	1.1300	1.0600	1.0600	1.0600	108,300
Jun 26, 2026	1.0800	1.1300	1.0430	1.1000	1.1000	119,100
Jun 25, 2026	1.0400	1.1300	1.0400	1.0900	1.0900	111,100
Jun 24, 2026	1.0500	1.0500	1.0100	1.0200	1.0200	72,500
Jun 23, 2026	1.0500	1.0800	1.0250	1.0300	1.0300	90,900
Jun 22, 2026	1.1200	1.1800	1.0500	1.0600	1.0600	154,700
Jun 18, 2026	1.1500	1.1500	1.1000	1.1000	1.1000	168,800
Jun 17, 2026	1.1500	1.1900	1.1300	1.1300	1.1300	62,800
Jun 16, 2026	1.1900	1.2000	1.1400	1.1500	1.1500	57,300
Jun 15, 2026	1.1500	1.2200	1.1500	1.1900	1.1900	76,700
Jun 12, 2026	1.1700	1.2150	1.1500	1.1500	1.1500	56,500
Jun 11, 2026	1.2400	1.2400	1.1500	1.1900	1.1900	78,700
Jun 10, 2026	1.1900	1.2900	1.1500	1.2600	1.2600	107,200
Jun 9, 2026	1.1600	1.2800	1.1100	1.1600	1.1600	68,700
Jun 8, 2026	1.2600	1.2800	1.1500	1.1500	1.1500	89,700
Jun 5, 2026	1.3000	1.3300	1.2000	1.2500	1.2500	171,300
Jun 4, 2026	1.1600	1.3700	1.1600	1.3000	1.3000	194,700
Jun 3, 2026	1.2600	1.2600	1.1600	1.2000	1.2000	83,800
Jun 2, 2026	1.2800	1.3500	1.2500	1.2600	1.2600	74,900
Jun 1, 2026	1.2600	1.3800	1.2600	1.2800	1.2800	282,500
May 29, 2026	1.2600	1.3500	1.2450	1.2800	1.2800	203,300
May 28, 2026	1.2200	1.2700	1.1600	1.2500	1.2500	154,300
May 27, 2026	1.1200	1.2800	1.1200	1.2400	1.2400	172,300
May 26, 2026	1.1500	1.1900	1.1200	1.1300	1.1300	88,700
May 22, 2026	1.2000	1.2200	1.1550	1.1700	1.1700	84,400
May 21, 2026	1.1300	1.2200	1.1050	1.1900	1.1900	177,800
May 20, 2026	1.1100	1.1500	1.0800	1.1200	1.1200	82,100
May 19, 2026	1.1900	1.1900	1.1000	1.1000	1.1000	80,300
May 18, 2026	1.2400	1.2400	1.1600	1.1900	1.1900	185,500
May 15, 2026	1.2600	1.2900	1.1600	1.1700	1.1700	104,000
May 14, 2026	1.2300	1.3400	1.1900	1.3100	1.3100	174,600
May 13, 2026	1.1900	1.2300	1.1500	1.1900	1.1900	141,100
May 12, 2026	1.2200	1.2200	1.1500	1.1500	1.1500	125,900
May 11, 2026	1.2700	1.2840	1.1700	1.2000	1.2000	207,400
May 8, 2026	1.2600	1.3000	1.1510	1.2900	1.2900	185,200
May 7, 2026	1.2000	1.3450	1.1600	1.2400	1.2400	299,200
May 6, 2026	1.3000	1.3000	1.1900	1.2100	1.2100	207,000
May 5, 2026	1.3100	1.3100	1.2300	1.2600	1.2600	168,000
May 4, 2026	1.2100	1.4500	1.1800	1.3100	1.3100	449,800
May 1, 2026	1.2100	1.2100	1.1500	1.1700	1.1700	146,500
Apr 30, 2026	1.1600	1.2300	1.1250	1.2200	1.2200	67,400
Apr 29, 2026	1.1500	1.1800	1.1000	1.1500	1.1500	93,400
Apr 28, 2026	1.1600	1.2000	1.1300	1.1600	1.1600	128,300
Apr 27, 2026	1.2200	1.3100	1.1600	1.2300	1.2300	208,800
Apr 24, 2026	1.2400	1.2600	1.1740	1.2400	1.2400	118,900
Apr 23, 2026	1.3700	1.3700	1.1800	1.2100	1.2100	113,400
Apr 22, 2026	1.2900	1.4400	1.2500	1.3700	1.3700	297,000
Apr 21, 2026	1.2100	1.2800	1.1800	1.2700	1.2700	141,800
Apr 20, 2026	1.1600	1.2300	1.1500	1.1800	1.1800	104,700
Apr 17, 2026	1.1700	1.2000	1.1300	1.1600	1.1600	125,200
Apr 16, 2026	1.1900	1.2500	1.1200	1.1400	1.1400	165,000
Apr 15, 2026	1.1000	1.1900	1.0900	1.1800	1.1800	150,100
Apr 14, 2026	1.0500	1.1200	1.0300	1.0700	1.0700	163,100
Apr 13, 2026	1.0000	1.0600	0.9800	1.0300	1.0300	161,500
Apr 10, 2026	1.0000	1.0600	0.9340	1.0300	1.0300	253,800
Apr 9, 2026	1.1000	1.1100	0.9700	0.9740	0.9740	456,700
Apr 8, 2026	1.2100	1.2300	1.1050	1.1100	1.1100	262,100
Apr 7, 2026	1.2300	1.2500	1.1050	1.1400	1.1400	196,000
Apr 6, 2026	1.2100	1.2890	1.2000	1.2300	1.2300	127,900
Apr 2, 2026	1.1600	1.2300	1.0500	1.2000	1.2000	174,600
Apr 1, 2026	1.2600	1.2650	1.1300	1.1400	1.1400	356,500
Mar 31, 2026	1.2500	1.3500	1.2400	1.3000	1.3000	329,700
Mar 30, 2026	1.2600	1.2700	1.2050	1.2400	1.2400	213,400
Mar 27, 2026	1.2600	1.2600	1.2100	1.2200	1.2200	263,800
Mar 26, 2026	1.3300	1.3700	1.2600	1.2600	1.2600	171,300
Mar 25, 2026	1.3900	1.3900	1.3200	1.3400	1.3400	63,000
Mar 24, 2026	1.4300	1.4350	1.3200	1.3400	1.3400	290,000
Mar 23, 2026	1.4000	1.4800	1.3400	1.4700	1.4700	327,700
Mar 20, 2026	1.4000	1.4300	1.3350	1.3600	1.3600	183,600
Mar 19, 2026	1.4500	1.5090	1.3900	1.4100	1.4100	202,500
Mar 18, 2026	1.4600	1.4900	1.4200	1.4400	1.4400	110,700
Mar 17, 2026	1.4500	1.5200	1.4100	1.4500	1.4500	403,900
Mar 16, 2026	1.5200	1.6100	1.4600	1.5000	1.5000	219,600
Mar 13, 2026	1.6500	1.6500	1.5000	1.5200	1.5200	178,900
Mar 12, 2026	1.6300	1.6780	1.5800	1.6200	1.6200	233,500
Mar 11, 2026	1.4700	1.6500	1.4550	1.6300	1.6300	480,100
Mar 10, 2026	1.6000	1.6000	1.4700	1.4800	1.4800	129,200
Mar 9, 2026	1.5400	1.6400	1.5000	1.5500	1.5500	222,600
Mar 6, 2026	1.5600	1.5600	1.4700	1.5400	1.5400	492,700
Mar 5, 2026	1.6800	1.8000	1.5500	1.5700	1.5700	888,000
Mar 4, 2026	1.6800	1.8000	1.6700	1.7000	1.7000	232,100
Mar 3, 2026	1.6000	1.8150	1.6000	1.7400	1.7400	287,400
Mar 2, 2026	1.5800	1.6850	1.5500	1.6600	1.6600	150,000
Feb 27, 2026	1.7600	1.7900	1.6200	1.6600	1.6600	133,400
Feb 26, 2026	1.5800	1.8200	1.5800	1.8000	1.8000	378,200
Feb 25, 2026	1.4200	1.6500	1.4000	1.5300	1.5300	310,600
Feb 24, 2026	1.3600	1.4800	1.3230	1.4300	1.4300	285,800
Feb 23, 2026	1.3900	1.4500	1.2300	1.3800	1.3800	552,600
Feb 20, 2026	1.4700	1.5500	1.3800	1.3800	1.3800	227,000
Feb 19, 2026	1.6400	1.6800	1.4800	1.5100	1.5100	340,600
Feb 18, 2026	1.7000	1.7000	1.5800	1.5800	1.5800	167,200
Feb 17, 2026	1.7200	1.7400	1.6600	1.7200	1.7200	191,800
Feb 13, 2026	1.6300	1.8230	1.6200	1.7400	1.7400	309,100
Feb 12, 2026	1.7300	1.7600	1.5600	1.6600	1.6600	383,800
Feb 11, 2026	1.8000	1.8250	1.6610	1.7100	1.7100	310,000
Feb 10, 2026	1.7700	1.8770	1.7300	1.8200	1.8200	294,800
Feb 9, 2026	1.7500	1.8350	1.6680	1.8100	1.8100	429,700
Feb 6, 2026	1.8200	1.8650	1.7100	1.7800	1.7800	508,100
Feb 5, 2026	1.6200	1.9430	1.6200	1.8500	1.8500	1,118,500
Feb 4, 2026	1.6100	1.7150	1.5500	1.6800	1.6800	635,100
Feb 3, 2026	1.6400	1.7350	1.6150	1.6900	1.6900	586,200
Feb 2, 2026	1.6100	1.8300	1.5200	1.7400	1.7400	1,535,000
Jan 30, 2026	1.6500	1.8900	1.5900	1.7800	1.7800	17,184,100
Jan 29, 2026	1.4300	1.5300	1.4300	1.5300	1.5300	1,779,200
Jan 28, 2026	1.5300	1.5550	1.4250	1.4300	1.4300	606,500
Jan 27, 2026	1.6300	1.6300	1.4600	1.5200	1.5200	791,900
Jan 26, 2026	1.6500	1.6900	1.5600	1.6900	1.6900	816,900
Jan 23, 2026	1.6600	1.8000	1.6000	1.7400	1.7400	1,201,400
Jan 22, 2026	1.5100	1.7700	1.5100	1.6000	1.6000	2,393,100
Jan 21, 2026	1.3900	1.6500	1.3700	1.4900	1.4900	2,145,200
Jan 20, 2026	1.3800	1.6500	1.3800	1.4200	1.4200	3,346,800
Jan 16, 2026	1.5900	1.7300	1.2200	1.5100	1.5100	12,919,000
Jan 15, 2026	1.9300	2.4500	1.6500	1.7100	1.7100	295,101,400
Jan 14, 2026	0.9800	1.0250	0.9550	0.9930	0.9930	110,200
Jan 13, 2026	0.9900	1.0600	0.9900	1.0000	1.0000	154,900
Jan 12, 2026	0.9300	0.9900	0.9100	0.9850	0.9850	237,900
Jan 9, 2026	1.0700	1.0700	0.9100	0.9680	0.9680	173,800
Jan 8, 2026	1.0700	1.0800	1.0150	1.0300	1.0300	88,100
Jan 7, 2026	1.1000	1.1200	1.0000	1.0500	1.0500	204,100
Jan 6, 2026	1.1200	1.1200	1.0600	1.1050	1.1050	69,100
Jan 5, 2026	1.0100	1.1260	1.0000	1.1100	1.1100	314,300
Jan 2, 2026	0.8900	1.0000	0.8610	0.9770	0.9770	114,200
Dec 31, 2025	0.8760	0.9090	0.8500	0.8750	0.8750	173,700
Dec 30, 2025	0.9110	0.9560	0.8550	0.8640	0.8640	231,600
Dec 29, 2025	0.9500	0.9750	0.8400	0.8830	0.8830	353,900
Dec 26, 2025	1.0100	1.0100	0.9320	0.9430	0.9430	189,000
Dec 24, 2025	0.8880	1.0490	0.8880	1.0300	1.0300	139,400
Dec 23, 2025	0.9300	0.9500	0.8800	0.9280	0.9280	261,100
Dec 22, 2025	0.9100	0.9820	0.8800	0.9220	0.9220	447,700
Dec 19, 2025	0.9430	0.9500	0.8700	0.9000	0.9000	442,000
Dec 18, 2025	0.9700	1.0000	0.9020	0.9110	0.9110	373,100
Dec 17, 2025	0.9760	1.0500	0.9520	0.9550	0.9550	78,200
Dec 16, 2025	1.0200	1.0700	0.9700	0.9700	0.9700	416,000
Dec 15, 2025	1.0900	1.0960	0.9890	1.0200	1.0200	554,800
Dec 12, 2025	1.0800	1.1800	1.0300	1.1100	1.1100	669,200
Dec 11, 2025	1.1800	1.1800	1.0500	1.0900	1.0900	479,400
Dec 10, 2025	1.2100	1.2150	1.1300	1.1600	1.1600	273,000
Dec 9, 2025	1.2300	1.2600	1.1800	1.2300	1.2300	234,500
Dec 8, 2025	1.2800	1.3160	1.1700	1.2200	1.2200	385,400
Dec 5, 2025	1.3200	1.3500	1.2300	1.2400	1.2400	232,700
Dec 4, 2025	1.3500	1.3500	1.2700	1.3400	1.3400	453,700
Dec 3, 2025	1.2200	1.3800	1.1700	1.3700	1.3700	731,200
Dec 2, 2025	1.2600	1.2600	1.1500	1.2100	1.2100	507,500
Dec 1, 2025	1.2700	1.3300	1.1950	1.2400	1.2400	396,100
Nov 28, 2025	1.3400	1.3500	1.2600	1.2800	1.2800	532,300
Nov 26, 2025	1.2300	1.3400	1.1800	1.3100	1.3100	798,900
Nov 25, 2025	1.2400	1.3100	1.1600	1.2400	1.2400	781,200
Nov 24, 2025	1.2400	1.2800	1.1600	1.1600	1.1600	861,800
Nov 21, 2025	1.4000	1.5400	1.2620	1.3400	1.3400	2,210,700
Nov 20, 2025	2.0800	2.2900	1.6400	1.7100	1.7100	63,396,400
Nov 19, 2025	1.6200	1.7100	1.5600	1.6200	1.6200	35,000
Nov 18, 2025	2.0500	2.0500	1.5060	1.6800	1.6800	160,500
Nov 17, 2025	2.1200	2.1300	1.6450	1.7100	1.7100	60,600
Nov 14, 2025	1.8400	2.1800	1.6370	2.0900	2.0900	176,400
Nov 13, 2025	2.6600	2.6600	1.8300	1.8900	1.8900	470,300
Nov 12, 2025	2.5500	2.8200	2.5100	2.7700	2.7700	126,900
Nov 11, 2025	2.3600	2.5800	2.3000	2.5300	2.5300	113,200
Nov 10, 2025	2.4800	2.6800	2.2800	2.3800	2.3800	134,700
Nov 7, 2025	2.2600	2.4900	2.0900	2.4800	2.4800	165,600

Mobilize your Website

View Site in Mobile | Classic

Share by: