T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
4.720
-0.020 (-0.42%)
Jan 24, 2025, 4:00 PM EST - Market closed
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 4.45 | 4.70 | 4.22 | 4.58 | 4.58 | 3.85% | 132,225 |
| Jan 16, 2025 | 4.45 | 4.86 | 4.29 | 4.41 | 4.41 | -1.78% | 90,152 |
| Jan 15, 2025 | 4.26 | 4.77 | 4.14 | 4.49 | 4.49 | 3.94% | 113,178 |
| Jan 14, 2025 | 4.89 | 5.02 | 4.20 | 4.32 | 4.32 | -10.93% | 107,316 |
| Jan 13, 2025 | 5.02 | 5.45 | 4.84 | 4.85 | 4.85 | -5.83% | 139,660 |
| Jan 10, 2025 | 5.46 | 5.48 | 5.13 | 5.15 | 5.15 | -12.41% | 115,339 |
| Jan 8, 2025 | 6.09 | 6.25 | 5.22 | 5.88 | 5.88 | -17.99% | 248,439 |
| Jan 7, 2025 | 7.49 | 7.70 | 6.61 | 7.17 | 7.17 | -13.20% | 277,127 |
| Jan 6, 2025 | 7.50 | 8.96 | 7.00 | 8.26 | 8.26 | -3.39% | 559,912 |
| Jan 3, 2025 | 7.94 | 8.81 | 6.90 | 8.55 | 8.55 | -16.54% | 714,701 |
| Jan 2, 2025 | 13.95 | 17.25 | 9.45 | 10.25 | 10.25 | -22.67% | 1,485,906 |
| Dec 31, 2024 | 14.70 | 15.90 | 10.50 | 13.25 | 13.25 | -26.40% | 691,688 |
| Dec 30, 2024 | 10.80 | 18.75 | 9.47 | 18.00 | 18.00 | 69.01% | 1,791,670 |
| Dec 27, 2024 | 12.16 | 12.90 | 9.45 | 10.65 | 10.65 | 31.48% | 3,125,857 |
| Dec 26, 2024 | 7.35 | 9.30 | 7.13 | 8.10 | 8.10 | 21.17% | 568,376 |
| Dec 24, 2024 | 6.11 | 7.75 | 5.94 | 6.69 | 6.69 | 20.13% | 249,582 |
| Dec 23, 2024 | 5.61 | 6.58 | 5.10 | 5.57 | 5.57 | 8.04% | 159,141 |
| Dec 20, 2024 | 4.65 | 5.62 | 4.60 | 5.15 | 5.15 | 4.06% | 58,140 |
| Dec 19, 2024 | 6.09 | 6.09 | 4.71 | 4.95 | 4.95 | -12.02% | 67,030 |
| Dec 18, 2024 | 5.93 | 6.22 | 5.40 | 5.63 | 5.63 | -10.46% | 74,844 |
| Dec 17, 2024 | 5.81 | 6.56 | 5.70 | 6.28 | 6.28 | 8.95% | 157,802 |
| Dec 16, 2024 | 5.70 | 6.35 | 5.48 | 5.77 | 5.77 | 2.80% | 132,714 |
| Dec 13, 2024 | 5.87 | 6.30 | 5.36 | 5.61 | 5.61 | -11.96% | 213,773 |
| Dec 12, 2024 | 6.30 | 6.99 | 6.00 | 6.37 | 6.37 | 3.59% | 111,551 |
| Dec 11, 2024 | 7.29 | 7.47 | 6.14 | 6.15 | 6.15 | -16.82% | 159,309 |
| Dec 10, 2024 | 7.75 | 8.18 | 7.05 | 7.40 | 7.40 | -9.01% | 147,400 |
| Dec 9, 2024 | 8.84 | 9.58 | 7.79 | 8.13 | 8.13 | -4.95% | 206,846 |
| Dec 6, 2024 | 8.81 | 9.93 | 8.40 | 8.55 | 8.55 | -3.42% | 328,350 |
| Dec 5, 2024 | 7.97 | 10.43 | 7.65 | 8.85 | 8.85 | 9.32% | 516,099 |
| Dec 4, 2024 | 11.08 | 12.45 | 7.05 | 8.10 | 8.10 | -11.97% | 982,171 |
| Dec 3, 2024 | 5.70 | 10.04 | 5.42 | 9.20 | 9.20 | 34.19% | 1,665,981 |
| Dec 2, 2024 | 9.00 | 9.83 | 6.63 | 6.86 | 6.86 | -33.77% | 829,537 |
| Nov 29, 2024 | 9.62 | 11.25 | 9.15 | 10.35 | 10.35 | -17.86% | 1,330,909 |
| Nov 27, 2024 | 10.46 | 12.87 | 7.85 | 12.60 | 12.60 | 130.14% | 24,960,035 |
| Nov 26, 2024 | 5.41 | 7.29 | 4.67 | 5.48 | 5.48 | 102.78% | 37,345,283 |
| Nov 25, 2024 | 2.63 | 2.91 | 2.58 | 2.70 | 2.70 | 2.58% | 283,362 |
| Nov 22, 2024 | 2.81 | 2.81 | 2.56 | 2.63 | 2.63 | -6.47% | 34,351 |
| Nov 21, 2024 | 2.62 | 2.85 | 2.58 | 2.81 | 2.81 | 4.30% | 22,371 |
| Nov 20, 2024 | 2.99 | 3.00 | 2.24 | 2.70 | 2.70 | -9.61% | 123,883 |
| Nov 19, 2024 | 2.87 | 3.10 | 2.79 | 2.99 | 2.99 | 4.19% | 96,630 |
| Nov 18, 2024 | 2.82 | 2.96 | 2.72 | 2.87 | 2.87 | 1.02% | 90,380 |
| Nov 15, 2024 | 2.85 | 2.85 | 2.66 | 2.84 | 2.84 | -0.63% | 39,794 |
| Nov 14, 2024 | 3.00 | 3.00 | 2.55 | 2.85 | 2.86 | 0.42% | 76,324 |
| Nov 13, 2024 | 2.63 | 2.87 | 2.42 | 2.84 | 2.84 | 5.61% | 139,867 |
| Nov 12, 2024 | 2.69 | 2.81 | 2.62 | 2.69 | 2.69 | -2.11% | 61,537 |
| Nov 11, 2024 | 2.70 | 2.81 | 2.60 | 2.75 | 2.75 | 1.44% | 59,993 |
| Nov 8, 2024 | 2.43 | 2.82 | 2.42 | 2.71 | 2.71 | 9.36% | 202,580 |
| Nov 7, 2024 | 2.84 | 2.92 | 2.41 | 2.48 | 2.48 | -13.08% | 278,025 |
| Nov 6, 2024 | 2.56 | 3.21 | 2.55 | 2.85 | 2.85 | 3.07% | 381,818 |
| Nov 5, 2024 | 3.40 | 3.57 | 2.55 | 2.77 | 2.77 | -24.73% | 426,946 |
| Nov 4, 2024 | 3.18 | 4.28 | 3.17 | 3.68 | 3.68 | 15.75% | 1,585,663 |
| Nov 1, 2024 | 3.28 | 3.30 | 3.15 | 3.18 | 3.18 | -3.11% | 7,277 |
| Oct 31, 2024 | 3.34 | 3.34 | 3.20 | 3.28 | 3.28 | -1.97% | 4,605 |
| Oct 30, 2024 | 3.37 | 3.37 | 3.29 | 3.34 | 3.34 | -0.77% | 5,227 |
| Oct 29, 2024 | 3.37 | 3.43 | 3.23 | 3.37 | 3.37 | 0.09% | 24,907 |
| Oct 28, 2024 | 3.30 | 3.37 | 3.28 | 3.37 | 3.37 | 1.36% | 10,268 |
| Oct 25, 2024 | 3.36 | 3.45 | 3.23 | 3.32 | 3.32 | -3.18% | 15,125 |
| Oct 24, 2024 | 3.23 | 3.63 | 3.23 | 3.43 | 3.43 | 4.96% | 38,614 |
| Oct 23, 2024 | 3.30 | 3.70 | 3.22 | 3.27 | 3.27 | -2.94% | 93,359 |
| Oct 22, 2024 | 3.25 | 3.71 | 3.24 | 3.37 | 3.37 | 3.50% | 55,377 |
| Oct 21, 2024 | 3.08 | 3.27 | 3.08 | 3.25 | 3.25 | 3.86% | 13,256 |
| Oct 18, 2024 | 3.09 | 3.16 | 3.08 | 3.13 | 3.13 | -0.48% | 8,035 |
| Oct 17, 2024 | 2.99 | 3.25 | 2.99 | 3.15 | 3.15 | 6.17% | 22,386 |
| Oct 16, 2024 | 2.90 | 3.00 | 2.90 | 2.96 | 2.96 | 2.24% | 16,707 |
| Oct 15, 2024 | 2.99 | 3.03 | 2.87 | 2.90 | 2.90 | -3.01% | 14,704 |
| Oct 14, 2024 | 3.00 | 3.12 | 2.97 | 2.99 | 2.99 | -3.27% | 9,668 |
| Oct 11, 2024 | 3.30 | 3.31 | 3.00 | 3.09 | 3.09 | -4.66% | 19,782 |
| Oct 10, 2024 | 3.31 | 3.33 | 3.16 | 3.24 | 3.24 | -0.80% | 9,153 |
| Oct 9, 2024 | 3.32 | 3.37 | 3.24 | 3.27 | 3.27 | -2.77% | 5,882 |
| Oct 8, 2024 | 3.45 | 3.45 | 3.29 | 3.36 | 3.36 | 0.69% | 12,565 |
| Oct 7, 2024 | 3.25 | 3.41 | 3.22 | 3.34 | 3.34 | 3.34% | 19,023 |
| Oct 4, 2024 | 3.17 | 3.25 | 3.08 | 3.23 | 3.23 | 1.93% | 13,180 |
| Oct 3, 2024 | 3.18 | 3.30 | 3.15 | 3.17 | 3.17 | -1.52% | 9,881 |
| Oct 2, 2024 | 3.33 | 3.33 | 3.15 | 3.22 | 3.22 | -2.96% | 9,974 |
| Oct 1, 2024 | 3.33 | 3.41 | 3.30 | 3.32 | 3.32 | 0.45% | 11,527 |
| Sep 30, 2024 | 3.30 | 3.35 | 3.17 | 3.30 | 3.30 | -1.70% | 10,678 |
| Sep 27, 2024 | 3.20 | 3.41 | 3.20 | 3.36 | 3.36 | 5.04% | 11,369 |
| Sep 26, 2024 | 3.34 | 3.86 | 3.18 | 3.20 | 3.20 | -4.20% | 18,530 |
| Sep 25, 2024 | 3.30 | 3.44 | 3.17 | 3.34 | 3.34 | 1.28% | 13,352 |
| Sep 24, 2024 | 3.10 | 3.34 | 3.10 | 3.29 | 3.29 | 6.36% | 13,838 |
| Sep 23, 2024 | 3.25 | 3.25 | 2.90 | 3.10 | 3.10 | -4.62% | 16,882 |
| Sep 20, 2024 | 3.54 | 3.54 | 3.23 | 3.25 | 3.25 | -7.57% | 14,867 |
| Sep 19, 2024 | 3.67 | 3.75 | 3.47 | 3.51 | 3.51 | -1.46% | 7,922 |
| Sep 18, 2024 | 3.68 | 3.68 | 3.53 | 3.57 | 3.57 | 0.17% | 3,111 |
| Sep 17, 2024 | 3.61 | 3.86 | 3.33 | 3.56 | 3.56 | -2.14% | 17,555 |
| Sep 16, 2024 | 3.86 | 3.86 | 3.60 | 3.64 | 3.64 | -0.98% | 8,053 |
| Sep 13, 2024 | 3.68 | 3.74 | 3.45 | 3.67 | 3.67 | -0.08% | 10,958 |
| Sep 12, 2024 | 3.62 | 3.82 | 3.51 | 3.68 | 3.68 | 0.49% | 18,059 |
| Sep 11, 2024 | 3.38 | 3.75 | 3.23 | 3.66 | 3.66 | 3.74% | 18,345 |
| Sep 10, 2024 | 3.47 | 3.60 | 3.34 | 3.53 | 3.53 | 5.70% | 12,145 |
| Sep 9, 2024 | 3.45 | 3.59 | 3.22 | 3.34 | 3.34 | -2.06% | 45,096 |
| Sep 6, 2024 | 3.60 | 3.65 | 3.17 | 3.41 | 3.41 | -5.39% | 18,144 |
| Sep 5, 2024 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | -0.25% | 9,939 |
| Sep 4, 2024 | 3.86 | 3.95 | 3.53 | 3.61 | 3.61 | -6.96% | 29,685 |
| Sep 3, 2024 | 4.69 | 4.80 | 3.85 | 3.88 | 3.88 | -19.76% | 50,284 |
| Aug 30, 2024 | 4.94 | 4.94 | 4.58 | 4.83 | 4.84 | 1.79% | 15,424 |