T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.180
-0.220 (-6.47%)
Jul 11, 2025, 1:56 PM - Market open

T Stamp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 3.31 3.40 3.24 3.33 - -2.06% 7,734
Jul 10, 2025 3.19 3.53 3.19 3.40 3.40 9.32% 78,545
Jul 9, 2025 3.05 3.19 2.80 3.11 3.11 -1.89% 94,526
Jul 8, 2025 3.49 3.60 2.92 3.17 3.17 -9.84% 161,037
Jul 7, 2025 2.75 3.57 2.67 3.52 3.52 26.93% 193,910
Jul 3, 2025 2.76 3.15 2.68 2.77 2.77 2.97% 117,444
Jul 2, 2025 2.63 2.79 2.60 2.69 2.69 -1.47% 12,130
Jul 1, 2025 2.56 2.82 2.50 2.73 2.73 6.64% 50,385
Jun 30, 2025 2.75 2.76 2.54 2.56 2.56 -3.58% 114,518
Jun 27, 2025 2.53 2.85 2.50 2.66 2.66 2.51% 88,258
Jun 26, 2025 2.46 2.60 2.38 2.59 2.59 5.28% 39,549
Jun 25, 2025 2.20 2.62 2.18 2.46 2.46 9.33% 124,195
Jun 24, 2025 1.96 2.26 1.96 2.25 2.25 14.80% 46,613
Jun 23, 2025 2.09 2.09 1.90 1.96 1.96 -2.97% 18,796
Jun 20, 2025 1.97 2.05 1.96 2.02 2.02 2.54% 25,274
Jun 18, 2025 1.97 2.10 1.97 1.97 1.97 -1.99% 11,991
Jun 17, 2025 1.87 2.11 1.80 2.01 2.01 9.24% 53,804
Jun 16, 2025 1.91 1.93 1.84 1.84 1.84 -1.34% 19,228
Jun 13, 2025 2.08 2.08 1.81 1.87 1.87 -9.47% 78,791
Jun 12, 2025 2.05 2.20 2.04 2.06 2.06 -2.60% 20,599
Jun 11, 2025 2.13 2.26 2.06 2.12 2.12 -1.17% 57,184
Jun 10, 2025 2.14 2.16 2.03 2.14 2.14 -0.93% 30,921
Jun 9, 2025 2.04 2.18 2.04 2.16 2.16 5.88% 18,463
Jun 6, 2025 2.14 2.25 2.04 2.04 2.04 -5.56% 14,872
Jun 5, 2025 2.18 2.25 2.16 2.16 2.16 -1.82% 21,356
Jun 4, 2025 2.16 2.25 2.14 2.20 2.20 0.46% 25,620
Jun 3, 2025 2.19 2.32 2.12 2.19 2.19 0.23% 14,658
Jun 2, 2025 2.14 2.20 2.05 2.19 2.19 2.10% 24,301
May 30, 2025 2.19 2.20 2.13 2.14 2.14 - 17,320
May 29, 2025 2.11 2.20 2.09 2.14 2.14 2.88% 27,177
May 28, 2025 2.10 2.16 2.04 2.08 2.08 -0.95% 26,333
May 27, 2025 2.05 2.16 2.05 2.10 2.10 2.44% 25,771
May 23, 2025 2.01 2.24 2.00 2.05 2.05 -8.69% 83,841
May 22, 2025 2.26 2.32 2.19 2.25 2.25 4.42% 23,169
May 21, 2025 2.24 2.27 2.13 2.15 2.15 -5.29% 9,220
May 20, 2025 2.34 2.44 2.18 2.27 2.27 -3.49% 42,524
May 19, 2025 2.43 2.43 2.23 2.35 2.35 -3.21% 25,166
May 16, 2025 2.43 2.49 2.03 2.43 2.43 -7.25% 99,949
May 15, 2025 2.38 3.08 2.35 2.62 2.62 13.42% 276,824
May 14, 2025 2.48 2.48 2.22 2.31 2.31 -2.74% 36,028
May 13, 2025 2.48 2.50 2.21 2.38 2.38 -3.06% 71,255
May 12, 2025 2.44 2.48 2.34 2.45 2.45 5.15% 45,888
May 9, 2025 2.33 2.37 2.25 2.33 2.33 0.43% 20,092
May 8, 2025 2.06 2.34 2.04 2.32 2.32 12.62% 53,705
May 7, 2025 2.06 2.09 1.94 2.06 2.06 0.49% 6,549
May 6, 2025 2.07 2.13 1.95 2.05 2.05 0.99% 41,336
May 5, 2025 2.10 2.12 2.03 2.03 2.03 -0.49% 13,330
May 2, 2025 2.08 2.10 2.04 2.04 2.04 -1.92% 11,185
May 1, 2025 2.06 2.13 2.04 2.08 2.08 4.00% 12,959
Apr 30, 2025 1.98 2.07 1.90 2.00 2.00 -2.44% 48,208