T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.180
-0.220 (-6.47%)
Jul 11, 2025, 1:56 PM - Market open
T Stamp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 3.31 | 3.40 | 3.24 | 3.33 | - | -2.06% | 7,734 |
Jul 10, 2025 | 3.19 | 3.53 | 3.19 | 3.40 | 3.40 | 9.32% | 78,545 |
Jul 9, 2025 | 3.05 | 3.19 | 2.80 | 3.11 | 3.11 | -1.89% | 94,526 |
Jul 8, 2025 | 3.49 | 3.60 | 2.92 | 3.17 | 3.17 | -9.84% | 161,037 |
Jul 7, 2025 | 2.75 | 3.57 | 2.67 | 3.52 | 3.52 | 26.93% | 193,910 |
Jul 3, 2025 | 2.76 | 3.15 | 2.68 | 2.77 | 2.77 | 2.97% | 117,444 |
Jul 2, 2025 | 2.63 | 2.79 | 2.60 | 2.69 | 2.69 | -1.47% | 12,130 |
Jul 1, 2025 | 2.56 | 2.82 | 2.50 | 2.73 | 2.73 | 6.64% | 50,385 |
Jun 30, 2025 | 2.75 | 2.76 | 2.54 | 2.56 | 2.56 | -3.58% | 114,518 |
Jun 27, 2025 | 2.53 | 2.85 | 2.50 | 2.66 | 2.66 | 2.51% | 88,258 |
Jun 26, 2025 | 2.46 | 2.60 | 2.38 | 2.59 | 2.59 | 5.28% | 39,549 |
Jun 25, 2025 | 2.20 | 2.62 | 2.18 | 2.46 | 2.46 | 9.33% | 124,195 |
Jun 24, 2025 | 1.96 | 2.26 | 1.96 | 2.25 | 2.25 | 14.80% | 46,613 |
Jun 23, 2025 | 2.09 | 2.09 | 1.90 | 1.96 | 1.96 | -2.97% | 18,796 |
Jun 20, 2025 | 1.97 | 2.05 | 1.96 | 2.02 | 2.02 | 2.54% | 25,274 |
Jun 18, 2025 | 1.97 | 2.10 | 1.97 | 1.97 | 1.97 | -1.99% | 11,991 |
Jun 17, 2025 | 1.87 | 2.11 | 1.80 | 2.01 | 2.01 | 9.24% | 53,804 |
Jun 16, 2025 | 1.91 | 1.93 | 1.84 | 1.84 | 1.84 | -1.34% | 19,228 |
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 |