T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.915
-0.105 (-3.48%)
At close: Oct 13, 2026, 4:00 PM EDT
3.050
+0.135 (4.63%)
After-hours: Oct 13, 2026, 4:08 PM EDT
T Stamp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 3.00 | 3.07 | 2.87 | 2.92 | 2.92 | -3.48% | 42,217 |
| Oct 12, 2026 | 3.27 | 3.41 | 3.01 | 3.02 | 3.02 | -10.65% | 92,592 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.32 | 3.38 | 3.38 | -0.29% | 30,038 |
| Oct 8, 2026 | 3.41 | 3.57 | 3.30 | 3.39 | 3.39 | -1.74% | 79,770 |
| Oct 7, 2026 | 3.28 | 3.63 | 3.21 | 3.45 | 3.45 | 4.23% | 94,099 |
| Oct 6, 2026 | 3.20 | 3.34 | 3.15 | 3.31 | 3.31 | 1.85% | 32,070 |
| Oct 5, 2026 | 3.24 | 3.39 | 3.15 | 3.25 | 3.25 | - | 17,334 |
| Oct 2, 2026 | 3.31 | 3.31 | 3.05 | 3.25 | 3.25 | 8.70% | 24,688 |
| Oct 1, 2026 | 3.19 | 3.19 | 2.88 | 2.99 | 2.99 | -2.92% | 62,031 |
| Sep 30, 2026 | 3.20 | 3.36 | 3.07 | 3.08 | 3.08 | -5.81% | 22,355 |
| Sep 29, 2026 | 3.16 | 3.28 | 3.16 | 3.27 | 3.27 | 4.47% | 22,604 |
| Sep 28, 2026 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 2.96% | 28,636 |
| Sep 25, 2026 | 3.19 | 3.20 | 2.97 | 3.04 | 3.04 | -0.98% | 8,104 |
| Sep 24, 2026 | 2.94 | 3.14 | 2.91 | 3.07 | 3.07 | 4.42% | 40,358 |
| Sep 23, 2026 | 2.99 | 3.20 | 2.90 | 2.94 | 2.94 | -2.00% | 15,445 |
| Sep 22, 2026 | 2.90 | 3.17 | 2.90 | 3.00 | 3.00 | 7.91% | 77,789 |
| Sep 21, 2026 | 2.96 | 3.02 | 2.78 | 2.78 | 2.78 | -3.14% | 52,146 |
| Sep 18, 2026 | 2.90 | 2.97 | 2.80 | 2.87 | 2.87 | -1.37% | 30,712 |
| Sep 17, 2026 | 2.91 | 3.20 | 2.86 | 2.91 | 2.91 | -1.69% | 15,952 |
| Sep 16, 2026 | 3.04 | 3.09 | 2.95 | 2.96 | 2.96 | -0.34% | 10,554 |
| Sep 15, 2026 | 3.21 | 3.21 | 2.93 | 2.97 | 2.97 | -4.50% | 30,022 |
| Sep 14, 2026 | 3.18 | 3.26 | 3.11 | 3.11 | 3.11 | -2.81% | 14,111 |
| Sep 11, 2026 | 3.28 | 3.30 | 3.19 | 3.20 | 3.20 | -1.84% | 18,502 |
| Sep 10, 2026 | 3.37 | 3.40 | 3.21 | 3.26 | 3.26 | -4.40% | 34,397 |
| Sep 9, 2026 | 3.45 | 3.55 | 3.24 | 3.41 | 3.41 | -0.58% | 80,769 |
| Sep 8, 2026 | 3.35 | 3.63 | 3.10 | 3.43 | 3.43 | 6.19% | 125,247 |
| Sep 4, 2026 | 3.13 | 3.34 | 3.13 | 3.23 | 3.23 | 1.89% | 13,206 |
| Sep 3, 2026 | 3.25 | 3.28 | 3.00 | 3.17 | 3.17 | -1.25% | 22,660 |
| Sep 2, 2026 | 3.08 | 3.35 | 3.08 | 3.21 | 3.21 | 5.25% | 16,697 |
| Sep 1, 2026 | 3.02 | 3.19 | 2.99 | 3.05 | 3.05 | - | 23,178 |
| Aug 31, 2026 | 3.21 | 3.25 | 3.02 | 3.05 | 3.05 | -4.69% | 16,368 |
| Aug 28, 2026 | 3.34 | 3.35 | 3.19 | 3.20 | 3.20 | -4.48% | 15,308 |
| Aug 27, 2026 | 3.13 | 3.35 | 3.13 | 3.35 | 3.35 | 8.41% | 71,782 |
| Aug 26, 2026 | 2.96 | 3.15 | 2.96 | 3.09 | 3.09 | 4.39% | 20,690 |
| Aug 25, 2026 | 3.05 | 3.20 | 2.96 | 2.96 | 2.96 | -3.27% | 28,907 |
| Aug 24, 2026 | 3.15 | 3.30 | 3.04 | 3.06 | 3.06 | -4.38% | 53,267 |
| Aug 21, 2026 | 3.28 | 3.37 | 3.07 | 3.20 | 3.20 | 0.63% | 77,583 |
| Aug 20, 2026 | 2.77 | 3.24 | 2.74 | 3.18 | 3.18 | 19.10% | 121,832 |
| 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 |