T Stamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.40	2.41	2.33	2.35	2.35	-2.49%	41,090
May 28, 2026	2.32	2.45	2.31	2.41	2.41	2.55%	76,032
May 27, 2026	2.30	2.44	2.25	2.35	2.35	1.73%	104,405
May 26, 2026	2.04	2.34	1.98	2.31	2.31	15.50%	159,832
May 22, 2026	1.97	2.02	1.92	2.00	2.00	1.01%	49,793
May 21, 2026	2.05	2.10	1.90	1.98	1.98	-4.35%	102,087
May 20, 2026	2.01	2.10	1.97	2.07	2.07	1.97%	69,047
May 19, 2026	2.11	2.13	2.02	2.03	2.03	-1.93%	54,470
May 18, 2026	2.16	2.22	2.05	2.07	2.07	-3.27%	33,261
May 15, 2026	2.30	2.40	2.11	2.14	2.14	-7.36%	48,917
May 14, 2026	2.09	2.31	2.05	2.31	2.31	10.00%	49,657
May 13, 2026	2.27	2.27	2.09	2.10	2.10	-8.70%	153,890
May 12, 2026	2.33	2.34	2.24	2.30	2.30	1.10%	38,311
May 11, 2026	2.48	2.48	2.19	2.28	2.28	-4.81%	102,610
May 8, 2026	2.60	2.60	2.38	2.39	2.39	-4.01%	45,421
May 7, 2026	2.46	2.52	2.43	2.49	2.49	-0.40%	25,511
May 6, 2026	2.64	2.64	2.45	2.50	2.50	-2.34%	76,436
May 5, 2026	2.53	2.65	2.52	2.56	2.56	1.99%	26,771
May 4, 2026	2.51	2.60	2.49	2.51	2.51	0.14%	17,548
May 1, 2026	2.65	2.65	2.46	2.51	2.51	-0.93%	38,915
Apr 30, 2026	2.49	2.55	2.45	2.53	2.53	1.61%	51,195
Apr 29, 2026	2.40	2.49	2.36	2.49	2.49	5.51%	47,111
Apr 28, 2026	2.48	2.48	2.36	2.36	2.36	-3.28%	28,613
Apr 27, 2026	2.60	2.60	2.39	2.44	2.44	0.41%	17,867
Apr 24, 2026	2.59	2.59	2.39	2.43	2.43	-0.82%	73,715
Apr 23, 2026	2.52	2.53	2.43	2.45	2.45	-1.01%	35,413
Apr 22, 2026	2.48	2.55	2.45	2.48	2.48	-0.55%	48,515
Apr 21, 2026	2.52	2.56	2.45	2.49	2.49	-1.79%	35,053
Apr 20, 2026	2.52	2.61	2.47	2.53	2.53	0.16%	37,504
Apr 17, 2026	2.62	2.71	2.50	2.53	2.53	-3.80%	41,823
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%	56,337
Apr 14, 2026	2.50	2.60	2.48	2.56	2.56	2.40%	24,261
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%	38,798
Apr 9, 2026	2.41	2.63	2.34	2.40	2.40	-3.61%	41,270
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%	15,085
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