T Stamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	3.15	3.30	3.04	3.06	3.06	-4.38%	52,893
Aug 21, 2026	3.28	3.37	3.07	3.20	3.20	0.63%	77,561
Aug 20, 2026	2.77	3.24	2.74	3.18	3.18	19.10%	121,729
Aug 19, 2026	2.53	2.70	2.48	2.67	2.67	7.23%	35,135
Aug 18, 2026	2.53	2.61	2.39	2.49	2.49	-0.80%	22,012
Aug 17, 2026	2.45	2.66	2.30	2.51	2.51	2.87%	22,603
Aug 14, 2026	2.48	2.55	2.34	2.44	2.44	-2.01%	38,353
Aug 13, 2026	2.54	2.77	2.42	2.49	2.49	-5.68%	66,979
Aug 12, 2026	2.80	2.98	2.62	2.64	2.64	-4.35%	30,827
Aug 11, 2026	3.15	3.15	2.62	2.76	2.76	-12.66%	26,950
Aug 10, 2026	3.23	3.36	3.16	3.16	3.16	-2.17%	34,945
Aug 7, 2026	3.17	3.32	3.08	3.23	3.23	3.19%	30,914
Aug 6, 2026	3.05	3.25	3.05	3.13	3.13	3.64%	25,097
Aug 5, 2026	3.15	3.15	2.94	3.02	3.02	-3.21%	18,774
Aug 4, 2026	3.09	3.44	3.05	3.12	3.12	2.63%	95,106
Aug 3, 2026	2.79	3.08	2.79	3.04	3.04	13.43%	76,397
Jul 31, 2026	2.59	2.69	2.47	2.68	2.68	3.47%	47,004
Jul 30, 2026	2.25	2.60	2.22	2.59	2.59	17.19%	43,327
Jul 29, 2026	2.13	2.24	2.13	2.21	2.21	4.25%	43,514
Jul 28, 2026	1.99	2.17	1.94	2.12	2.12	6.00%	22,514
Jul 27, 2026	1.87	2.02	1.87	2.00	2.00	5.26%	32,210
Jul 24, 2026	2.05	2.11	1.90	1.90	1.90	-8.21%	28,559
Jul 23, 2026	2.17	2.20	2.04	2.07	2.07	-5.91%	6,170
Jul 22, 2026	2.13	2.22	2.13	2.20	2.20	1.85%	4,128
Jul 21, 2026	2.18	2.19	2.11	2.16	2.16	4.85%	20,232
Jul 20, 2026	2.06	2.23	1.96	2.06	2.06	-0.96%	23,698
Jul 17, 2026	2.27	2.40	2.06	2.08	2.08	-8.77%	75,544
Jul 16, 2026	2.22	2.33	2.20	2.28	2.28	-0.87%	52,245
Jul 15, 2026	2.29	2.30	2.21	2.30	2.30	1.77%	13,565
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%	31,500
Jul 10, 2026	2.28	2.35	2.23	2.33	2.33	4.02%	29,148
Jul 9, 2026	2.14	2.27	2.14	2.24	2.24	5.66%	18,800
Jul 8, 2026	2.10	2.23	2.01	2.12	2.12	-0.93%	20,880
Jul 7, 2026	2.20	2.21	2.13	2.14	2.14	-0.93%	16,338
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%	135,096
Jul 1, 2026	2.02	2.20	1.94	2.02	2.02	2.02%	329,718
Jun 30, 2026	1.62	2.05	1.62	1.98	1.98	17.86%	152,215
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