T Stamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.82	1.84	1.62	1.62	1.62	-11.96%	156,988
Jun 17, 2026	1.87	1.92	1.80	1.84	1.84	-1.08%	104,290
Jun 16, 2026	1.96	1.98	1.80	1.86	1.86	-4.62%	117,666
Jun 15, 2026	2.00	2.05	1.94	1.95	1.95	2.09%	40,274
Jun 12, 2026	1.90	2.02	1.90	1.91	1.91	-2.05%	78,986
Jun 11, 2026	2.08	2.08	1.89	1.95	1.95	-5.34%	73,100
Jun 10, 2026	2.12	2.16	2.05	2.06	2.06	-3.29%	16,458
Jun 9, 2026	2.16	2.26	2.12	2.13	2.13	-3.18%	47,345
Jun 8, 2026	2.37	2.37	2.19	2.20	2.20	0.92%	37,383
Jun 5, 2026	2.32	2.51	2.16	2.18	2.18	-7.63%	20,460
Jun 4, 2026	2.36	2.39	2.34	2.36	2.36	2.16%	39,421
Jun 3, 2026	2.42	2.48	2.30	2.31	2.31	-6.85%	98,131
Jun 2, 2026	2.40	2.50	2.33	2.48	2.48	6.44%	40,739
Jun 1, 2026	2.37	2.40	2.33	2.33	2.33	-0.85%	23,022
May 29, 2026	2.40	2.41	2.33	2.35	2.35	-2.49%	41,091
May 28, 2026	2.32	2.45	2.31	2.41	2.41	2.55%	76,134
May 27, 2026	2.30	2.44	2.25	2.35	2.35	1.73%	104,771
May 26, 2026	2.04	2.34	1.98	2.31	2.31	15.50%	160,721
May 22, 2026	1.97	2.02	1.92	2.00	2.00	1.01%	49,794
May 21, 2026	2.05	2.10	1.90	1.98	1.98	-4.35%	102,174
May 20, 2026	2.01	2.10	1.97	2.07	2.07	1.97%	69,058
May 19, 2026	2.11	2.13	2.02	2.03	2.03	-1.93%	54,471
May 18, 2026	2.16	2.22	2.05	2.07	2.07	-3.27%	33,340
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