T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
1.889
+0.024 (1.29%)
Jun 16, 2025, 12:31 PM - Market open
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.91 | 1.93 | 1.91 | 1.92 | - | 2.95% | 3,379 |
| 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 |
| Apr 29, 2025 | 2.11 | 2.13 | 1.99 | 2.05 | 2.05 | -2.84% | 24,396 |
| Apr 28, 2025 | 2.11 | 2.16 | 2.01 | 2.11 | 2.11 | -0.94% | 49,820 |
| Apr 25, 2025 | 1.99 | 2.20 | 1.97 | 2.13 | 2.13 | 7.04% | 58,532 |
| Apr 24, 2025 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 8.15% | 57,252 |
| Apr 23, 2025 | 1.68 | 1.93 | 1.68 | 1.84 | 1.84 | 9.52% | 113,480 |
| Apr 22, 2025 | 1.61 | 1.75 | 1.59 | 1.68 | 1.68 | 1.82% | 70,639 |
| Apr 21, 2025 | 1.54 | 1.65 | 1.48 | 1.65 | 1.65 | 7.21% | 96,740 |
| Apr 17, 2025 | 1.45 | 1.54 | 1.44 | 1.54 | 1.54 | 4.69% | 16,535 |
| Apr 16, 2025 | 1.50 | 1.61 | 1.43 | 1.47 | 1.47 | -5.16% | 87,681 |
| Apr 15, 2025 | 1.56 | 1.65 | 1.54 | 1.55 | 1.55 | 0.65% | 66,385 |
| Apr 14, 2025 | 1.57 | 1.66 | 1.48 | 1.54 | 1.54 | -0.65% | 74,153 |
| Apr 11, 2025 | 1.68 | 1.75 | 1.53 | 1.55 | 1.55 | -10.40% | 164,915 |
| Apr 10, 2025 | 1.65 | 1.77 | 1.55 | 1.73 | 1.73 | 5.49% | 84,398 |
| Apr 9, 2025 | 1.56 | 1.69 | 1.52 | 1.64 | 1.64 | 2.50% | 108,487 |
| Apr 8, 2025 | 1.71 | 1.85 | 1.52 | 1.60 | 1.60 | -6.32% | 65,493 |
| Apr 7, 2025 | 1.72 | 1.77 | 1.50 | 1.71 | 1.71 | -1.84% | 92,878 |
| Apr 4, 2025 | 1.74 | 1.77 | 1.62 | 1.74 | 1.74 | -2.25% | 52,467 |