T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.990
+0.070 (1.79%)
At close: Nov 26, 2025, 4:00 PM EST
4.050
+0.060 (1.50%)
After-hours: Nov 26, 2025, 5:34 PM EST
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 4.52 | 5.28 | 4.32 | 4.66 | 4.66 | 3.10% | 434,062 |
| Nov 12, 2025 | 4.65 | 4.95 | 4.45 | 4.52 | 4.52 | -3.00% | 242,702 |
| Nov 11, 2025 | 4.51 | 4.90 | 4.51 | 4.66 | 4.66 | 2.42% | 203,690 |
| Nov 10, 2025 | 4.28 | 4.69 | 4.28 | 4.55 | 4.55 | 9.11% | 353,372 |
| Nov 7, 2025 | 3.82 | 4.34 | 3.52 | 4.17 | 4.17 | 6.92% | 315,172 |
| Nov 6, 2025 | 4.07 | 4.14 | 3.82 | 3.90 | 3.90 | -3.77% | 166,861 |
| Nov 5, 2025 | 3.98 | 4.15 | 3.88 | 4.05 | 4.05 | 5.55% | 83,954 |
| Nov 4, 2025 | 4.02 | 4.17 | 3.72 | 3.84 | 3.84 | -8.35% | 202,259 |
| Nov 3, 2025 | 4.21 | 4.32 | 4.02 | 4.19 | 4.19 | -1.64% | 253,622 |
| Oct 31, 2025 | 4.18 | 4.62 | 4.09 | 4.26 | 4.26 | 1.43% | 237,949 |
| Oct 30, 2025 | 4.34 | 4.48 | 4.13 | 4.20 | 4.20 | -6.04% | 202,690 |
| Oct 29, 2025 | 4.62 | 5.04 | 4.03 | 4.47 | 4.47 | -1.97% | 458,774 |
| Oct 28, 2025 | 4.24 | 4.75 | 4.23 | 4.56 | 4.56 | 6.54% | 232,614 |
| Oct 27, 2025 | 4.32 | 4.47 | 4.15 | 4.28 | 4.28 | 0.71% | 156,565 |
| Oct 24, 2025 | 4.22 | 4.40 | 4.06 | 4.25 | 4.25 | 3.66% | 225,371 |
| Oct 23, 2025 | 3.97 | 4.13 | 3.85 | 4.10 | 4.10 | 3.80% | 106,861 |
| Oct 22, 2025 | 3.94 | 4.05 | 3.70 | 3.95 | 3.95 | -1.50% | 166,218 |
| Oct 21, 2025 | 3.82 | 4.02 | 3.71 | 4.01 | 4.01 | 4.16% | 170,562 |
| Oct 20, 2025 | 3.26 | 3.87 | 3.26 | 3.85 | 3.85 | 19.57% | 212,251 |
| Oct 17, 2025 | 3.38 | 3.50 | 3.16 | 3.22 | 3.22 | -4.73% | 188,747 |
| Oct 16, 2025 | 3.67 | 3.89 | 3.27 | 3.38 | 3.38 | -7.14% | 264,814 |
| 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 |