Skip to main content
T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.655
+0.065 (2.51%)
At close: Jun 27, 2025, 4:00 PM
2.560
-0.095 (-3.58%)
After-hours: Jun 27, 2025, 7:51 PM EDT

T Stamp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.532.852.502.662.662.51%88,258
Jun 26, 20252.462.602.382.592.595.28%39,549
Jun 25, 20252.202.622.182.462.469.33%124,195
Jun 24, 20251.962.261.962.252.2514.80%46,613
Jun 23, 20252.092.091.901.961.96-2.97%18,796
Jun 20, 20251.972.051.962.022.022.54%25,274
Jun 18, 20251.972.101.971.971.97-1.99%11,991
Jun 17, 20251.872.111.802.012.019.24%53,804
Jun 16, 20251.911.931.841.841.84-1.34%19,228
Jun 13, 20252.082.081.811.871.87-9.47%78,791
Jun 12, 20252.052.202.042.062.06-2.60%20,599
Jun 11, 20252.132.262.062.122.12-1.17%57,184
Jun 10, 20252.142.162.032.142.14-0.93%30,921
Jun 9, 20252.042.182.042.162.165.88%18,463
Jun 6, 20252.142.252.042.042.04-5.56%14,872
Jun 5, 20252.182.252.162.162.16-1.82%21,356
Jun 4, 20252.162.252.142.202.200.46%25,620
Jun 3, 20252.192.322.122.192.190.23%14,658
Jun 2, 20252.142.202.052.192.192.10%24,301
May 30, 20252.192.202.132.142.14-17,320
May 29, 20252.112.202.092.142.142.88%27,177
May 28, 20252.102.162.042.082.08-0.95%26,333
May 27, 20252.052.162.052.102.102.44%25,771
May 23, 20252.012.242.002.052.05-8.69%83,841
May 22, 20252.262.322.192.252.254.42%23,169
May 21, 20252.242.272.132.152.15-5.29%9,220
May 20, 20252.342.442.182.272.27-3.49%42,524
May 19, 20252.432.432.232.352.35-3.21%25,166
May 16, 20252.432.492.032.432.43-7.25%99,949
May 15, 20252.383.082.352.622.6213.42%276,824
May 14, 20252.482.482.222.312.31-2.74%36,028
May 13, 20252.482.502.212.382.38-3.06%71,255
May 12, 20252.442.482.342.452.455.15%45,888
May 9, 20252.332.372.252.332.330.43%20,092
May 8, 20252.062.342.042.322.3212.62%53,705
May 7, 20252.062.091.942.062.060.49%6,549
May 6, 20252.072.131.952.052.050.99%41,336
May 5, 20252.102.122.032.032.03-0.49%13,330
May 2, 20252.082.102.042.042.04-1.92%11,185
May 1, 20252.062.132.042.082.084.00%12,959
Apr 30, 20251.982.071.902.002.00-2.44%48,208
Apr 29, 20252.112.131.992.052.05-2.84%24,396
Apr 28, 20252.112.162.012.112.11-0.94%49,820
Apr 25, 20251.992.201.972.132.137.04%58,532
Apr 24, 20251.831.991.831.991.998.15%57,252
Apr 23, 20251.681.931.681.841.849.52%113,480
Apr 22, 20251.611.751.591.681.681.82%70,639
Apr 21, 20251.541.651.481.651.657.21%96,740
Apr 17, 20251.451.541.441.541.544.69%16,535
Apr 16, 20251.501.611.431.471.47-5.16%87,681