Skip to main content
logo
T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.863
-0.042 (-1.45%)
At close: Aug 29, 2025, 4:00 PM
2.830
-0.033 (-1.15%)
After-hours: Aug 29, 2025, 7:55 PM EDT

T Stamp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.952.952.822.862.86-1.45%17,998
Aug 28, 20253.003.002.862.912.910.17%22,002
Aug 27, 20252.973.062.852.902.90-1.36%42,822
Aug 26, 20252.993.042.912.942.94-2.49%16,080
Aug 25, 20253.073.102.973.023.02-0.50%31,601
Aug 22, 20252.863.052.773.033.038.99%38,521
Aug 21, 20252.662.862.662.782.782.02%13,454
Aug 20, 20252.772.782.622.732.73-0.37%13,609
Aug 19, 20252.902.902.732.742.74-4.04%8,443
Aug 18, 20252.712.852.682.852.855.36%13,934
Aug 15, 20252.752.832.662.712.710.93%31,028
Aug 14, 20252.802.882.652.682.68-7.27%58,256
Aug 13, 20252.882.942.822.892.89-1.53%13,691
Aug 12, 20252.952.972.822.942.94-0.54%16,466
Aug 11, 20252.882.992.852.952.951.76%15,713
Aug 8, 20252.942.992.842.902.90-1.69%20,711
Aug 7, 20253.143.162.802.952.95-4.53%32,577
Aug 6, 20252.903.102.903.093.094.04%27,533
Aug 5, 20252.872.992.752.972.974.21%60,216
Aug 4, 20252.752.852.692.852.859.62%22,933
Aug 1, 20252.702.762.602.602.60-6.47%20,458
Jul 31, 20252.862.902.772.782.78-2.87%22,916
Jul 30, 20252.722.942.722.862.868.00%30,082
Jul 29, 20252.772.862.612.652.65-4.33%33,664
Jul 28, 20252.832.832.692.772.77-2.12%27,935
Jul 25, 20252.912.932.812.832.83-13,776
Jul 24, 20252.942.952.812.832.83-1.39%19,113
Jul 23, 20252.892.992.822.872.87-24,946
Jul 22, 20252.752.892.742.872.876.14%27,223
Jul 21, 20252.973.042.702.702.70-9.90%61,215
Jul 18, 20253.193.342.893.003.00-5.92%64,911
Jul 17, 20253.393.543.193.193.19-5.06%71,256
Jul 16, 20253.173.483.173.363.366.84%98,146
Jul 15, 20253.103.282.983.153.150.80%49,293
Jul 14, 20253.293.293.083.123.12-2.80%35,447
Jul 11, 20253.313.403.153.213.21-5.59%43,871
Jul 10, 20253.193.533.193.403.409.32%78,545
Jul 9, 20253.053.192.803.113.11-1.89%94,526
Jul 8, 20253.493.602.923.173.17-9.84%161,037
Jul 7, 20252.753.572.673.523.5226.93%193,910
Jul 3, 20252.763.152.682.772.772.97%117,444
Jul 2, 20252.632.792.602.692.69-1.47%12,130
Jul 1, 20252.562.822.502.732.736.64%50,385
Jun 30, 20252.752.762.542.562.56-3.58%114,518
Jun 27, 20252.532.852.502.662.662.51%88,258
Jun 26, 20252.462.602.382.592.595.28%39,549
Jun 25, 20252.202.622.182.462.469.33%124,195
Jun 24, 20251.962.261.962.252.2514.80%46,613
Jun 23, 20252.092.091.901.961.96-2.97%18,796
Jun 20, 20251.972.051.962.022.022.54%25,274