T Stamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.30	2.34	2.20	2.29	2.29	-1.29%	60,040
Mar 27, 2026	2.32	2.32	2.19	2.32	2.32	1.31%	23,334
Mar 26, 2026	2.44	2.48	2.28	2.29	2.29	-6.53%	26,214
Mar 25, 2026	2.65	2.71	2.39	2.45	2.45	-5.04%	48,491
Mar 24, 2026	2.75	2.75	2.52	2.58	2.58	-0.77%	18,162
Mar 23, 2026	2.76	2.81	2.57	2.60	2.60	-3.70%	60,198
Mar 20, 2026	2.55	2.75	2.55	2.70	2.70	1.89%	125,850
Mar 19, 2026	2.43	2.67	2.38	2.65	2.65	6.00%	52,795
Mar 18, 2026	2.82	2.82	2.48	2.50	2.50	-9.09%	131,901
Mar 17, 2026	2.55	2.80	2.55	2.75	2.75	9.13%	40,072
Mar 16, 2026	2.45	2.62	2.41	2.52	2.52	4.13%	27,551
Mar 13, 2026	2.62	2.62	2.29	2.42	2.42	1.26%	18,727
Mar 12, 2026	2.45	2.62	2.33	2.39	2.39	-4.40%	50,198
Mar 11, 2026	2.61	2.61	2.45	2.50	2.50	-0.40%	31,391
Mar 10, 2026	2.56	2.72	2.48	2.51	2.51	-3.46%	47,106
Mar 9, 2026	2.57	2.64	2.48	2.60	2.60	-2.26%	42,551
Mar 6, 2026	2.65	2.82	2.64	2.66	2.66	-1.85%	25,790
Mar 5, 2026	2.79	2.79	2.63	2.71	2.71	-1.09%	38,553
Mar 4, 2026	2.61	2.80	2.57	2.74	2.74	6.20%	29,672
Mar 3, 2026	2.41	2.62	2.41	2.58	2.58	3.61%	32,397
Mar 2, 2026	2.49	2.68	2.46	2.49	2.49	-1.97%	99,306
Feb 27, 2026	2.80	2.80	2.44	2.54	2.54	-0.39%	37,696
Feb 26, 2026	2.71	2.85	2.50	2.55	2.55	-5.38%	144,462
Feb 25, 2026	2.59	2.86	2.59	2.70	2.70	4.46%	71,486
Feb 24, 2026	2.69	2.86	2.57	2.58	2.58	-4.44%	143,660
Feb 23, 2026	2.50	2.79	2.36	2.70	2.70	7.14%	174,473
Feb 20, 2026	2.66	2.95	2.43	2.52	2.52	-3.08%	113,124
Feb 19, 2026	2.88	2.88	2.54	2.60	2.60	-3.70%	121,734
Feb 18, 2026	2.75	2.91	2.64	2.70	2.70	-3.23%	145,639
Feb 17, 2026	2.96	3.17	2.76	2.79	2.79	-8.52%	209,610
Feb 13, 2026	2.90	3.12	2.90	3.05	3.05	6.27%	41,326
Feb 12, 2026	3.07	3.19	2.84	2.87	2.87	-6.21%	47,153
Feb 11, 2026	3.27	3.45	3.05	3.06	3.06	-7.55%	135,811
Feb 10, 2026	3.37	3.59	3.30	3.31	3.31	-1.49%	58,248
Feb 9, 2026	2.98	3.59	2.95	3.36	3.36	12.00%	119,894
Feb 6, 2026	2.80	3.07	2.76	3.00	3.00	8.70%	82,268
Feb 5, 2026	2.76	2.89	2.75	2.76	2.76	-3.16%	145,750
Feb 4, 2026	3.06	3.06	2.70	2.85	2.85	-5.32%	93,761
Feb 3, 2026	3.23	3.25	2.90	3.01	3.01	-5.64%	124,438
Feb 2, 2026	3.42	3.50	3.16	3.19	3.19	-7.27%	86,422
Jan 30, 2026	3.50	3.74	3.35	3.44	3.44	-1.71%	63,754
Jan 29, 2026	3.75	3.76	3.40	3.50	3.50	-9.09%	176,703
Jan 28, 2026	4.02	4.03	3.82	3.85	3.85	-2.53%	38,749
Jan 27, 2026	4.12	4.12	3.80	3.95	3.95	0.77%	86,001
Jan 26, 2026	4.22	4.31	3.82	3.92	3.92	-5.31%	239,081
Jan 23, 2026	4.02	4.32	4.02	4.14	4.14	2.48%	43,497
Jan 22, 2026	4.11	4.21	4.03	4.04	4.04	-1.70%	31,324
Jan 21, 2026	3.88	4.15	3.82	4.11	4.11	5.66%	121,173
Jan 20, 2026	3.90	4.09	3.86	3.89	3.89	-4.19%	59,320
Jan 16, 2026	4.19	4.28	4.04	4.06	4.06	-1.93%	29,798