T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.850
-0.100 (-2.53%)
At close: Jan 28, 2026, 4:00 PM EST
3.820
-0.030 (-0.78%)
After-hours: Jan 28, 2026, 6:28 PM EST
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.02 | 4.03 | 3.82 | 3.85 | 3.85 | -2.53% | 38,749 |
| Jan 27, 2026 | 4.12 | 4.12 | 3.80 | 3.95 | 3.95 | 0.77% | 86,001 |
| Jan 26, 2026 | 4.22 | 4.31 | 3.82 | 3.92 | 3.92 | -5.31% | 239,081 |
| Jan 23, 2026 | 4.02 | 4.32 | 4.02 | 4.14 | 4.14 | 2.48% | 43,497 |
| Jan 22, 2026 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -1.70% | 31,324 |
| Jan 21, 2026 | 3.88 | 4.15 | 3.82 | 4.11 | 4.11 | 5.66% | 121,173 |
| Jan 20, 2026 | 3.90 | 4.09 | 3.86 | 3.89 | 3.89 | -4.19% | 59,320 |
| Jan 16, 2026 | 4.19 | 4.28 | 4.04 | 4.06 | 4.06 | -1.93% | 29,798 |
| Jan 15, 2026 | 4.24 | 4.30 | 4.09 | 4.14 | 4.14 | -2.36% | 47,695 |
| Jan 14, 2026 | 4.26 | 4.37 | 4.13 | 4.24 | 4.24 | -0.47% | 37,214 |
| Jan 13, 2026 | 4.14 | 4.33 | 3.98 | 4.26 | 4.26 | 4.16% | 61,225 |
| Jan 12, 2026 | 4.13 | 4.15 | 3.99 | 4.09 | 4.09 | -0.73% | 76,990 |
| Jan 9, 2026 | 4.11 | 4.18 | 3.94 | 4.12 | 4.12 | -0.72% | 82,004 |
| Jan 8, 2026 | 4.26 | 4.34 | 3.80 | 4.15 | 4.15 | -5.47% | 112,598 |
| Jan 7, 2026 | 4.22 | 4.49 | 4.22 | 4.39 | 4.39 | 2.81% | 120,004 |
| Jan 6, 2026 | 4.13 | 4.33 | 4.04 | 4.27 | 4.27 | 4.40% | 69,109 |
| Jan 5, 2026 | 4.04 | 4.17 | 3.88 | 4.09 | 4.09 | 1.24% | 108,143 |
| Jan 2, 2026 | 3.92 | 4.07 | 3.79 | 4.04 | 4.04 | 3.32% | 79,701 |
| Dec 31, 2025 | 3.74 | 3.96 | 3.72 | 3.91 | 3.91 | 3.99% | 96,711 |
| Dec 30, 2025 | 3.41 | 3.80 | 3.33 | 3.76 | 3.76 | 10.91% | 85,833 |
| Dec 29, 2025 | 3.54 | 3.63 | 3.29 | 3.39 | 3.39 | -7.12% | 287,024 |
| Dec 26, 2025 | 3.61 | 3.78 | 3.52 | 3.65 | 3.65 | 1.39% | 145,094 |
| Dec 24, 2025 | 3.58 | 3.70 | 3.52 | 3.60 | 3.60 | 1.12% | 39,084 |
| Dec 23, 2025 | 3.75 | 3.91 | 3.49 | 3.56 | 3.56 | -6.07% | 258,096 |
| Dec 22, 2025 | 3.94 | 4.02 | 3.73 | 3.79 | 3.79 | -1.81% | 233,982 |
| Dec 19, 2025 | 3.57 | 3.91 | 3.56 | 3.86 | 3.86 | 8.12% | 91,813 |
| Dec 18, 2025 | 3.54 | 3.81 | 3.54 | 3.57 | 3.57 | 1.71% | 81,444 |
| Dec 17, 2025 | 3.64 | 3.79 | 3.51 | 3.51 | 3.51 | -5.14% | 52,895 |
| Dec 16, 2025 | 3.66 | 3.80 | 3.57 | 3.70 | 3.70 | 1.09% | 86,244 |
| Dec 15, 2025 | 3.90 | 4.05 | 3.64 | 3.66 | 3.66 | -5.91% | 111,510 |
| Dec 12, 2025 | 4.17 | 4.19 | 3.87 | 3.89 | 3.89 | -4.42% | 117,908 |
| Dec 11, 2025 | 4.08 | 4.22 | 3.91 | 4.07 | 4.07 | -1.69% | 110,804 |
| Dec 10, 2025 | 4.33 | 4.51 | 4.10 | 4.14 | 4.14 | -5.05% | 249,592 |
| Dec 9, 2025 | 4.18 | 4.57 | 4.00 | 4.36 | 4.36 | 4.81% | 133,545 |
| Dec 8, 2025 | 4.38 | 4.46 | 4.11 | 4.16 | 4.16 | -4.81% | 150,401 |
| Dec 5, 2025 | 4.48 | 4.63 | 4.33 | 4.37 | 4.37 | -2.89% | 127,569 |
| Dec 4, 2025 | 4.38 | 4.63 | 4.25 | 4.50 | 4.50 | 2.97% | 113,196 |
| Dec 3, 2025 | 4.09 | 4.43 | 4.08 | 4.37 | 4.37 | 6.33% | 145,204 |
| Dec 2, 2025 | 4.08 | 4.32 | 4.03 | 4.11 | 4.11 | 1.73% | 145,295 |
| Dec 1, 2025 | 4.11 | 4.26 | 4.01 | 4.04 | 4.04 | -3.35% | 89,981 |
| Nov 28, 2025 | 4.04 | 4.40 | 4.04 | 4.18 | 4.18 | 4.76% | 78,098 |
| Nov 26, 2025 | 3.99 | 4.10 | 3.81 | 3.99 | 3.99 | 1.79% | 100,630 |
| Nov 25, 2025 | 3.95 | 4.02 | 3.78 | 3.92 | 3.92 | -0.76% | 160,291 |
| Nov 24, 2025 | 3.72 | 4.18 | 3.66 | 3.95 | 3.95 | 6.76% | 225,558 |
| Nov 21, 2025 | 3.50 | 3.86 | 3.50 | 3.70 | 3.70 | 5.71% | 177,297 |
| Nov 20, 2025 | 4.07 | 4.36 | 3.44 | 3.50 | 3.50 | -12.94% | 211,922 |
| Nov 19, 2025 | 4.12 | 4.15 | 3.75 | 4.02 | 4.02 | -3.37% | 221,182 |
| Nov 18, 2025 | 4.01 | 4.21 | 4.00 | 4.16 | 4.16 | 1.71% | 123,689 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.09 | 4.09 | 4.09 | -7.88% | 292,069 |
| Nov 14, 2025 | 4.40 | 4.65 | 4.34 | 4.44 | 4.44 | -4.72% | 198,458 |