T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
1.790
-0.150 (-7.73%)
At close: Apr 1, 2025, 4:00 PM
1.750
-0.040 (-2.23%)
After-hours: Apr 1, 2025, 7:08 PM EDT
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.90 | 1.99 | 1.73 | 1.79 | 1.79 | -7.73% | 64,324 |
| Mar 31, 2025 | 1.87 | 2.00 | 1.78 | 1.94 | 1.94 | -2.02% | 93,654 |
| Mar 28, 2025 | 2.08 | 2.12 | 1.85 | 1.98 | 1.98 | -1.98% | 70,362 |
| Mar 27, 2025 | 1.85 | 2.16 | 1.70 | 2.02 | 2.02 | 5.76% | 198,105 |
| Mar 26, 2025 | 2.11 | 2.11 | 1.83 | 1.91 | 1.91 | -6.83% | 75,560 |
| Mar 25, 2025 | 2.19 | 2.74 | 2.04 | 2.05 | 2.05 | -5.09% | 336,901 |
| Mar 24, 2025 | 2.14 | 2.25 | 2.05 | 2.16 | 2.16 | 5.37% | 65,094 |
| Mar 21, 2025 | 2.22 | 2.24 | 2.01 | 2.05 | 2.05 | -4.65% | 48,727 |
| Mar 20, 2025 | 2.28 | 2.28 | 2.14 | 2.15 | 2.15 | -4.02% | 27,036 |
| Mar 19, 2025 | 2.09 | 2.26 | 2.09 | 2.24 | 2.24 | 5.16% | 22,613 |
| Mar 18, 2025 | 2.09 | 2.18 | 2.09 | 2.13 | 2.13 | -0.93% | 15,662 |
| Mar 17, 2025 | 2.14 | 2.29 | 2.09 | 2.15 | 2.15 | 0.33% | 18,761 |
| Mar 14, 2025 | 2.07 | 2.19 | 2.01 | 2.14 | 2.14 | 4.54% | 81,383 |
| Mar 13, 2025 | 2.21 | 2.21 | 1.96 | 2.05 | 2.05 | -6.39% | 41,920 |
| Mar 12, 2025 | 2.24 | 2.27 | 2.11 | 2.19 | 2.19 | 5.80% | 36,152 |
| Mar 11, 2025 | 2.06 | 2.15 | 1.92 | 2.07 | 2.07 | -1.90% | 48,544 |
| Mar 10, 2025 | 2.26 | 2.30 | 2.00 | 2.11 | 2.11 | -6.64% | 36,847 |
| Mar 7, 2025 | 2.25 | 2.36 | 2.09 | 2.26 | 2.26 | - | 56,737 |
| Mar 6, 2025 | 2.16 | 2.41 | 2.10 | 2.26 | 2.26 | 8.65% | 88,599 |
| Mar 5, 2025 | 2.13 | 2.24 | 2.03 | 2.08 | 2.08 | 0.48% | 211,347 |
| Mar 4, 2025 | 2.16 | 2.24 | 1.91 | 2.07 | 2.07 | -7.59% | 148,398 |
| Mar 3, 2025 | 2.46 | 2.46 | 2.21 | 2.24 | 2.24 | -8.42% | 83,462 |
| Feb 28, 2025 | 2.61 | 2.61 | 2.27 | 2.45 | 2.45 | -6.28% | 96,094 |
| Feb 27, 2025 | 2.80 | 2.85 | 2.52 | 2.61 | 2.61 | -1.88% | 75,228 |
| Feb 26, 2025 | 2.43 | 2.68 | 2.41 | 2.66 | 2.66 | 6.40% | 96,748 |
| Feb 25, 2025 | 2.63 | 2.78 | 2.36 | 2.50 | 2.50 | -3.47% | 141,606 |
| Feb 24, 2025 | 2.68 | 2.71 | 2.38 | 2.59 | 2.59 | -3.36% | 104,858 |
| Feb 21, 2025 | 2.68 | 2.72 | 2.55 | 2.68 | 2.68 | - | 57,981 |
| Feb 20, 2025 | 2.58 | 2.69 | 2.54 | 2.68 | 2.68 | 2.68% | 121,128 |
| Feb 19, 2025 | 2.66 | 2.66 | 2.43 | 2.61 | 2.61 | -2.61% | 98,890 |
| Feb 18, 2025 | 2.92 | 2.92 | 2.55 | 2.68 | 2.68 | -10.96% | 619,241 |
| Feb 14, 2025 | 3.09 | 3.22 | 2.91 | 3.01 | 3.01 | -1.95% | 93,519 |
| Feb 13, 2025 | 2.99 | 3.14 | 2.90 | 3.07 | 3.07 | 1.32% | 59,039 |
| Feb 12, 2025 | 2.89 | 3.07 | 2.85 | 3.03 | 3.03 | 1.68% | 53,105 |
| Feb 11, 2025 | 3.09 | 3.23 | 2.84 | 2.98 | 2.98 | -5.70% | 106,121 |
| Feb 10, 2025 | 3.33 | 3.39 | 3.04 | 3.16 | 3.16 | -0.63% | 77,914 |
| Feb 7, 2025 | 3.22 | 3.37 | 3.13 | 3.18 | 3.18 | -1.85% | 49,801 |
| Feb 6, 2025 | 3.30 | 3.50 | 3.10 | 3.24 | 3.24 | - | 167,428 |
| Feb 5, 2025 | 3.16 | 3.39 | 3.10 | 3.24 | 3.24 | 2.86% | 143,744 |
| Feb 4, 2025 | 3.11 | 3.30 | 3.04 | 3.15 | 3.15 | -0.63% | 109,958 |
| Feb 3, 2025 | 3.29 | 3.47 | 2.91 | 3.17 | 3.17 | -11.45% | 327,266 |
| Jan 31, 2025 | 3.80 | 4.06 | 3.48 | 3.58 | 3.58 | -3.24% | 77,728 |
| Jan 30, 2025 | 3.69 | 3.98 | 3.66 | 3.70 | 3.70 | -5.13% | 81,855 |
| Jan 29, 2025 | 3.85 | 4.08 | 3.69 | 3.90 | 3.90 | -1.76% | 75,795 |
| Jan 28, 2025 | 4.04 | 4.19 | 3.75 | 3.97 | 3.97 | -5.92% | 56,853 |
| Jan 27, 2025 | 4.70 | 4.70 | 4.07 | 4.22 | 4.22 | -10.59% | 143,681 |
| Jan 24, 2025 | 4.65 | 5.00 | 4.60 | 4.72 | 4.72 | -0.42% | 137,848 |
| Jan 23, 2025 | 5.00 | 5.00 | 4.61 | 4.74 | 4.74 | -5.77% | 90,977 |
| Jan 22, 2025 | 4.83 | 5.20 | 4.61 | 5.03 | 5.03 | 8.17% | 221,746 |
| Jan 21, 2025 | 4.80 | 4.87 | 4.46 | 4.65 | 4.65 | 1.53% | 93,887 |