T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.360
+0.020 (0.60%)
At close: Sep 25, 2025, 4:00 PM EDT
3.450
+0.090 (2.68%)
After-hours: Sep 25, 2025, 7:56 PM EDT
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 3.11 | 3.50 | 3.02 | 3.36 | 3.36 | 0.60% | 900,418 |
| Sep 24, 2025 | 3.00 | 4.81 | 2.93 | 3.34 | 3.34 | 11.33% | 22,813,934 |
| Sep 23, 2025 | 3.01 | 3.10 | 2.94 | 3.00 | 3.00 | -0.17% | 241,206 |
| Sep 22, 2025 | 2.97 | 3.50 | 2.97 | 3.01 | 3.01 | 0.84% | 601,469 |
| Sep 19, 2025 | 3.19 | 4.42 | 2.70 | 2.98 | 2.98 | -5.55% | 3,681,418 |
| Sep 18, 2025 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | 1.12% | 41,369 |
| Sep 17, 2025 | 3.13 | 3.20 | 3.09 | 3.12 | 3.12 | -1.89% | 38,288 |
| Sep 16, 2025 | 3.20 | 3.29 | 3.12 | 3.18 | 3.18 | 1.27% | 66,140 |
| Sep 15, 2025 | 3.15 | 3.28 | 2.94 | 3.14 | 3.14 | -1.57% | 104,229 |
| Sep 12, 2025 | 3.07 | 3.21 | 3.01 | 3.19 | 3.19 | 3.57% | 22,820 |
| Sep 11, 2025 | 3.25 | 3.30 | 2.92 | 3.08 | 3.08 | -4.79% | 58,922 |
| Sep 10, 2025 | 3.30 | 3.32 | 3.18 | 3.24 | 3.24 | -0.15% | 64,505 |
| Sep 9, 2025 | 2.91 | 3.34 | 2.85 | 3.24 | 3.24 | 10.96% | 103,014 |
| Sep 8, 2025 | 2.98 | 3.03 | 2.82 | 2.92 | 2.92 | -1.85% | 26,242 |
| Sep 5, 2025 | 3.07 | 3.07 | 2.91 | 2.98 | 2.98 | -1.16% | 35,221 |
| Sep 4, 2025 | 2.97 | 3.08 | 2.87 | 3.01 | 3.01 | 3.44% | 25,746 |
| Sep 3, 2025 | 2.87 | 2.98 | 2.78 | 2.91 | 2.91 | 1.39% | 21,349 |
| Sep 2, 2025 | 2.80 | 2.87 | 2.71 | 2.87 | 2.87 | 0.24% | 12,565 |
| Aug 29, 2025 | 2.95 | 2.95 | 2.82 | 2.86 | 2.86 | -1.45% | 17,998 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.86 | 2.91 | 2.91 | 0.17% | 22,002 |
| Aug 27, 2025 | 2.97 | 3.06 | 2.85 | 2.90 | 2.90 | -1.36% | 42,822 |
| Aug 26, 2025 | 2.99 | 3.04 | 2.91 | 2.94 | 2.94 | -2.49% | 16,080 |
| Aug 25, 2025 | 3.07 | 3.10 | 2.97 | 3.02 | 3.02 | -0.50% | 31,601 |
| Aug 22, 2025 | 2.86 | 3.05 | 2.77 | 3.03 | 3.03 | 8.99% | 38,521 |
| Aug 21, 2025 | 2.66 | 2.86 | 2.66 | 2.78 | 2.78 | 2.02% | 13,454 |
| Aug 20, 2025 | 2.77 | 2.78 | 2.62 | 2.73 | 2.73 | -0.37% | 13,609 |
| Aug 19, 2025 | 2.90 | 2.90 | 2.73 | 2.74 | 2.74 | -4.04% | 8,443 |
| Aug 18, 2025 | 2.71 | 2.85 | 2.68 | 2.85 | 2.85 | 5.36% | 13,934 |
| Aug 15, 2025 | 2.75 | 2.83 | 2.66 | 2.71 | 2.71 | 0.93% | 31,028 |
| Aug 14, 2025 | 2.80 | 2.88 | 2.65 | 2.68 | 2.68 | -7.27% | 58,256 |
| Aug 13, 2025 | 2.88 | 2.94 | 2.82 | 2.89 | 2.89 | -1.53% | 13,691 |
| Aug 12, 2025 | 2.95 | 2.97 | 2.82 | 2.94 | 2.94 | -0.54% | 16,466 |
| Aug 11, 2025 | 2.88 | 2.99 | 2.85 | 2.95 | 2.95 | 1.76% | 15,713 |
| Aug 8, 2025 | 2.94 | 2.99 | 2.84 | 2.90 | 2.90 | -1.69% | 20,711 |
| Aug 7, 2025 | 3.14 | 3.16 | 2.80 | 2.95 | 2.95 | -4.53% | 32,577 |
| Aug 6, 2025 | 2.90 | 3.10 | 2.90 | 3.09 | 3.09 | 4.04% | 27,533 |
| Aug 5, 2025 | 2.87 | 2.99 | 2.75 | 2.97 | 2.97 | 4.21% | 60,216 |
| Aug 4, 2025 | 2.75 | 2.85 | 2.69 | 2.85 | 2.85 | 9.62% | 22,933 |
| Aug 1, 2025 | 2.70 | 2.76 | 2.60 | 2.60 | 2.60 | -6.47% | 20,458 |
| Jul 31, 2025 | 2.86 | 2.90 | 2.77 | 2.78 | 2.78 | -2.87% | 22,916 |
| Jul 30, 2025 | 2.72 | 2.94 | 2.72 | 2.86 | 2.86 | 8.00% | 30,082 |
| Jul 29, 2025 | 2.77 | 2.86 | 2.61 | 2.65 | 2.65 | -4.33% | 33,664 |
| Jul 28, 2025 | 2.83 | 2.83 | 2.69 | 2.77 | 2.77 | -2.12% | 27,935 |
| Jul 25, 2025 | 2.91 | 2.93 | 2.81 | 2.83 | 2.83 | - | 13,776 |
| Jul 24, 2025 | 2.94 | 2.95 | 2.81 | 2.83 | 2.83 | -1.39% | 19,113 |
| Jul 23, 2025 | 2.89 | 2.99 | 2.82 | 2.87 | 2.87 | - | 24,946 |
| Jul 22, 2025 | 2.75 | 2.89 | 2.74 | 2.87 | 2.87 | 6.14% | 27,223 |
| Jul 21, 2025 | 2.97 | 3.04 | 2.70 | 2.70 | 2.70 | -9.90% | 61,215 |
| Jul 18, 2025 | 3.19 | 3.34 | 2.89 | 3.00 | 3.00 | -5.92% | 64,911 |
| Jul 17, 2025 | 3.39 | 3.54 | 3.19 | 3.19 | 3.19 | -5.06% | 71,256 |