T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.260
+0.080 (3.67%)
At close: Nov 6, 2026, 4:00 PM EST
2.350
+0.090 (3.98%)
After-hours: Nov 6, 2026, 7:51 PM EST
T Stamp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.28 | 2.38 | 2.25 | 2.26 | 2.26 | 3.67% | 8,335 |
| Nov 5, 2026 | 2.50 | 2.50 | 2.18 | 2.18 | 2.18 | -16.15% | 15,280 |
| Nov 4, 2026 | 2.68 | 2.72 | 2.56 | 2.60 | 2.60 | 1.17% | 12,875 |
| Nov 3, 2026 | 2.51 | 2.64 | 2.51 | 2.57 | 2.57 | -0.39% | 18,561 |
| Nov 2, 2026 | 2.79 | 2.80 | 2.54 | 2.58 | 2.58 | -8.51% | 35,486 |
| Oct 30, 2026 | 2.84 | 2.95 | 2.78 | 2.82 | 2.82 | -1.40% | 59,920 |
| Oct 29, 2026 | 2.70 | 2.94 | 2.66 | 2.86 | 2.86 | 4.00% | 129,111 |
| Oct 28, 2026 | 2.36 | 2.78 | 2.36 | 2.75 | 2.75 | 14.58% | 70,726 |
| Oct 27, 2026 | 2.68 | 2.68 | 2.30 | 2.40 | 2.40 | 0.84% | 46,267 |
| Oct 26, 2026 | 2.78 | 3.00 | 2.38 | 2.38 | 2.38 | -12.50% | 73,828 |
| Oct 23, 2026 | 2.62 | 2.80 | 2.62 | 2.72 | 2.72 | 2.06% | 48,250 |
| Oct 22, 2026 | 2.66 | 2.85 | 2.63 | 2.67 | 2.67 | -2.38% | 9,484 |
| Oct 21, 2026 | 2.80 | 2.90 | 2.71 | 2.73 | 2.73 | -0.36% | 41,303 |
| Oct 20, 2026 | 2.77 | 2.81 | 2.71 | 2.74 | 2.74 | 3.40% | 13,475 |
| Oct 19, 2026 | 2.75 | 2.91 | 2.59 | 2.65 | 2.65 | -2.39% | 37,958 |
| Oct 16, 2026 | 2.86 | 3.00 | 2.65 | 2.72 | 2.72 | -3.04% | 27,430 |
| Oct 15, 2026 | 2.75 | 2.90 | 2.65 | 2.80 | 2.80 | 0.36% | 21,161 |
| Oct 14, 2026 | 2.85 | 2.99 | 2.78 | 2.79 | 2.79 | -4.29% | 12,541 |
| Oct 13, 2026 | 3.00 | 3.07 | 2.87 | 2.92 | 2.92 | -3.48% | 42,895 |
| Oct 12, 2026 | 3.27 | 3.41 | 3.01 | 3.02 | 3.02 | -10.65% | 92,610 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.32 | 3.38 | 3.38 | -0.29% | 32,723 |
| Oct 8, 2026 | 3.41 | 3.57 | 3.30 | 3.39 | 3.39 | -1.74% | 79,780 |
| Oct 7, 2026 | 3.28 | 3.63 | 3.21 | 3.45 | 3.45 | 4.23% | 94,157 |
| Oct 6, 2026 | 3.20 | 3.34 | 3.15 | 3.31 | 3.31 | 1.85% | 32,146 |
| Oct 5, 2026 | 3.24 | 3.39 | 3.15 | 3.25 | 3.25 | - | 17,341 |
| 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% | 62,242 |
| Sep 30, 2026 | 3.20 | 3.36 | 3.07 | 3.08 | 3.08 | -5.81% | 22,365 |
| 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 |