T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
3.110
-0.090 (-2.81%)
At close: Sep 14, 2026, 4:00 PM EDT
3.110
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:10 PM EDT
T Stamp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.18 | 3.26 | 3.11 | 3.11 | 3.11 | -2.81% | 14,110 |
| 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 |
| 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 |