T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.640
-0.220 (-5.70%)
At close: Oct 15, 2025, 4:00 PM EDT
3.640
0.00 (0.00%)
Pre-market: Oct 16, 2025, 5:02 AM EDT
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.90 | 3.99 | 3.52 | 3.64 | 3.64 | -5.70% | 185,219 |
| Oct 14, 2025 | 3.75 | 4.09 | 3.58 | 3.86 | 3.86 | - | 232,150 |
| Oct 13, 2025 | 3.57 | 3.90 | 3.50 | 3.86 | 3.86 | 9.04% | 183,378 |
| Oct 10, 2025 | 3.69 | 3.93 | 3.54 | 3.54 | 3.54 | -5.35% | 450,787 |
| Oct 9, 2025 | 3.30 | 3.82 | 3.30 | 3.74 | 3.74 | 12.65% | 644,807 |
| Oct 8, 2025 | 3.10 | 3.34 | 3.07 | 3.32 | 3.32 | 8.14% | 238,050 |
| Oct 7, 2025 | 3.16 | 3.22 | 3.01 | 3.07 | 3.07 | -2.23% | 229,376 |
| Oct 6, 2025 | 3.25 | 3.36 | 3.03 | 3.14 | 3.14 | -2.18% | 417,058 |
| Oct 3, 2025 | 3.17 | 3.31 | 3.17 | 3.21 | 3.21 | 0.31% | 130,685 |
| Oct 2, 2025 | 3.33 | 3.40 | 3.16 | 3.20 | 3.20 | -2.74% | 282,755 |
| Oct 1, 2025 | 3.27 | 3.35 | 3.23 | 3.29 | 3.29 | 0.30% | 178,650 |
| Sep 30, 2025 | 3.30 | 3.38 | 3.20 | 3.28 | 3.28 | -0.61% | 313,821 |
| Sep 29, 2025 | 3.33 | 3.49 | 3.26 | 3.30 | 3.30 | 4.10% | 769,231 |
| Sep 26, 2025 | 3.25 | 3.47 | 3.13 | 3.17 | 3.17 | -5.65% | 595,699 |
| 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 |