T Stamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	2.62	2.71	2.50	2.53	2.53	-3.80%	41,806
Apr 16, 2026	2.62	2.67	2.54	2.63	2.63	-0.38%	30,893
Apr 15, 2026	2.56	2.75	2.55	2.64	2.64	3.13%	56,270
Apr 14, 2026	2.50	2.60	2.48	2.56	2.56	2.40%	24,252
Apr 13, 2026	2.38	2.50	2.38	2.50	2.50	6.84%	32,818
Apr 10, 2026	2.52	2.52	2.34	2.34	2.34	-2.50%	38,699
Apr 9, 2026	2.41	2.63	2.34	2.40	2.40	-3.61%	41,221
Apr 8, 2026	2.61	2.71	2.45	2.49	2.49	-2.54%	30,028
Apr 7, 2026	2.60	2.60	2.43	2.56	2.56	-1.73%	14,957
Apr 6, 2026	2.48	2.61	2.42	2.60	2.60	6.08%	20,894
Apr 2, 2026	2.50	2.55	2.30	2.45	2.45	-4.63%	60,335
Apr 1, 2026	2.42	2.58	2.39	2.57	2.57	7.53%	19,410
Mar 31, 2026	2.35	2.45	2.28	2.39	2.39	4.37%	20,339
Mar 30, 2026	2.30	2.34	2.20	2.29	2.29	-1.29%	60,142
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%	26,238
Mar 25, 2026	2.65	2.71	2.39	2.45	2.45	-5.04%	48,566
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%	126,381
Mar 19, 2026	2.43	2.67	2.38	2.65	2.65	6.00%	52,996
Mar 18, 2026	2.82	2.82	2.48	2.50	2.50	-9.09%	132,367
Mar 17, 2026	2.55	2.80	2.55	2.75	2.75	9.13%	40,127
Mar 16, 2026	2.45	2.62	2.41	2.52	2.52	4.13%	27,620
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%	58,177
Mar 11, 2026	2.61	2.61	2.45	2.50	2.50	-0.40%	31,396
Mar 10, 2026	2.56	2.72	2.48	2.51	2.51	-3.46%	47,111
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%	32,509
Mar 2, 2026	2.49	2.68	2.46	2.49	2.49	-1.97%	99,310
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%	144,501
Feb 25, 2026	2.59	2.86	2.59	2.70	2.70	4.46%	71,487
Feb 24, 2026	2.69	2.86	2.57	2.58	2.58	-4.44%	143,719
Feb 23, 2026	2.50	2.79	2.36	2.70	2.70	7.14%	193,927
Feb 20, 2026	2.66	2.95	2.43	2.52	2.52	-3.08%	113,131
Feb 19, 2026	2.88	2.88	2.54	2.60	2.60	-3.70%	121,735
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%	209,675
Feb 13, 2026	2.90	3.12	2.90	3.05	3.05	6.27%	41,336
Feb 12, 2026	3.07	3.19	2.84	2.87	2.87	-6.21%	47,173
Feb 11, 2026	3.27	3.45	3.05	3.06	3.06	-7.55%	135,825
Feb 10, 2026	3.37	3.59	3.30	3.31	3.31	-1.49%	58,249
Feb 9, 2026	2.98	3.59	2.95	3.36	3.36	12.00%	119,896
Feb 6, 2026	2.80	3.07	2.76	3.00	3.00	8.70%	82,319
Feb 5, 2026	2.76	2.89	2.75	2.76	2.76	-3.16%	146,235