T Stamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.79	3.08	2.79	3.04	3.04	13.43%	74,667
Jul 31, 2026	2.59	2.69	2.47	2.68	2.68	3.47%	46,892
Jul 30, 2026	2.25	2.60	2.22	2.59	2.59	17.19%	43,022
Jul 29, 2026	2.13	2.24	2.13	2.21	2.21	4.25%	43,272
Jul 28, 2026	1.99	2.17	1.94	2.12	2.12	6.00%	22,476
Jul 27, 2026	1.87	2.02	1.87	2.00	2.00	5.26%	32,208
Jul 24, 2026	2.05	2.11	1.90	1.90	1.90	-8.21%	28,554
Jul 23, 2026	2.17	2.20	2.04	2.07	2.07	-5.91%	6,168
Jul 22, 2026	2.13	2.22	2.13	2.20	2.20	1.85%	3,476
Jul 21, 2026	2.18	2.19	2.11	2.16	2.16	4.85%	20,231
Jul 20, 2026	2.06	2.23	1.96	2.06	2.06	-0.96%	23,697
Jul 17, 2026	2.27	2.40	2.06	2.08	2.08	-8.77%	74,917
Jul 16, 2026	2.22	2.33	2.20	2.28	2.28	-0.87%	46,620
Jul 15, 2026	2.29	2.30	2.21	2.30	2.30	1.77%	13,563
Jul 14, 2026	2.35	2.35	2.25	2.26	2.26	-1.31%	6,806
Jul 13, 2026	2.27	2.39	2.26	2.29	2.29	-1.72%	31,325
Jul 10, 2026	2.28	2.35	2.23	2.33	2.33	4.02%	28,083
Jul 9, 2026	2.14	2.27	2.14	2.24	2.24	5.66%	18,488
Jul 8, 2026	2.10	2.23	2.01	2.12	2.12	-0.93%	20,878
Jul 7, 2026	2.20	2.21	2.13	2.14	2.14	-0.93%	16,334
Jul 6, 2026	2.20	2.21	2.09	2.16	2.16	-3.14%	39,683
Jul 2, 2026	2.05	2.40	2.00	2.23	2.23	10.40%	131,471
Jul 1, 2026	2.02	2.20	1.94	2.02	2.02	2.02%	328,817
Jun 30, 2026	1.62	2.05	1.62	1.98	1.98	17.86%	149,048
Jun 29, 2026	1.52	1.70	1.47	1.68	1.68	13.51%	197,123
Jun 26, 2026	1.34	1.61	1.33	1.48	1.48	12.12%	260,431
Jun 25, 2026	1.29	1.35	1.17	1.32	1.32	2.33%	225,057
Jun 24, 2026	1.27	1.36	1.20	1.29	1.29	0.78%	302,617
Jun 23, 2026	1.61	1.61	1.27	1.28	1.28	-20.99%	156,449
Jun 22, 2026	1.66	1.66	1.61	1.62	1.62	-	27,761
Jun 18, 2026	1.82	1.84	1.62	1.62	1.62	-11.96%	166,248
Jun 17, 2026	1.87	1.92	1.80	1.84	1.84	-1.08%	104,291
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