T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
1.840
+0.160 (9.52%)
Apr 23, 2025, 4:00 PM EDT - Market closed

T Stamp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.681.931.681.841.849.52%113,480
Apr 22, 20251.611.751.591.681.681.82%70,639
Apr 21, 20251.541.651.481.651.657.21%96,740
Apr 17, 20251.451.541.441.541.544.69%16,535
Apr 16, 20251.501.611.431.471.47-5.16%87,681
Apr 15, 20251.561.651.541.551.550.65%66,385
Apr 14, 20251.571.661.481.541.54-0.65%74,153
Apr 11, 20251.681.751.531.551.55-10.40%164,915
Apr 10, 20251.651.771.551.731.735.49%84,398
Apr 9, 20251.561.691.521.641.642.50%108,487
Apr 8, 20251.711.851.521.601.60-6.32%65,493
Apr 7, 20251.721.771.501.711.71-1.84%92,878
Apr 4, 20251.741.771.621.741.74-2.25%52,467
Apr 3, 20251.921.951.761.781.78-5.32%54,275
Apr 2, 20251.872.091.811.881.885.03%113,006
Apr 1, 20251.901.991.731.791.79-7.73%64,324
Mar 31, 20251.872.001.781.941.94-2.02%93,654
Mar 28, 20252.082.121.851.981.98-1.98%70,362
Mar 27, 20251.852.161.702.022.025.76%198,105
Mar 26, 20252.112.111.831.911.91-6.83%75,560
Mar 25, 20252.192.742.042.052.05-5.09%336,901
Mar 24, 20252.142.252.052.162.165.37%65,094
Mar 21, 20252.222.242.012.052.05-4.65%48,727
Mar 20, 20252.282.282.142.152.15-4.02%27,036
Mar 19, 20252.092.262.092.242.245.16%22,613
Mar 18, 20252.092.182.092.132.13-0.93%15,662
Mar 17, 20252.142.292.092.152.150.33%18,761
Mar 14, 20252.072.192.012.142.144.54%81,383
Mar 13, 20252.212.211.962.052.05-6.39%41,920
Mar 12, 20252.242.272.112.192.195.80%36,152
Mar 11, 20252.062.151.922.072.07-1.90%48,544
Mar 10, 20252.262.302.002.112.11-6.64%36,847
Mar 7, 20252.252.362.092.262.26-56,737
Mar 6, 20252.162.412.102.262.268.65%88,599
Mar 5, 20252.132.242.032.082.080.48%211,347
Mar 4, 20252.162.241.912.072.07-7.59%148,398
Mar 3, 20252.462.462.212.242.24-8.42%83,462
Feb 28, 20252.612.612.272.452.45-6.28%96,094
Feb 27, 20252.802.852.522.612.61-1.88%75,228
Feb 26, 20252.432.682.412.662.666.40%96,748
Feb 25, 20252.632.782.362.502.50-3.47%141,606
Feb 24, 20252.682.712.382.592.59-3.36%104,858
Feb 21, 20252.682.722.552.682.68-57,981
Feb 20, 20252.582.692.542.682.682.68%121,128
Feb 19, 20252.662.662.432.612.61-2.61%98,890
Feb 18, 20252.922.922.552.682.68-10.96%619,241
Feb 14, 20253.093.222.913.013.01-1.95%93,519
Feb 13, 20252.993.142.903.073.071.32%59,039
Feb 12, 20252.893.072.853.033.031.68%53,105
Feb 11, 20253.093.232.842.982.98-5.70%106,121