T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.370
-0.005 (-0.21%)
May 13, 2025, 4:00 PM - Market open
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 2.48 | 2.50 | 2.21 | 2.38 | 2.38 | -3.06% | 71,255 |
| May 12, 2025 | 2.44 | 2.48 | 2.34 | 2.45 | 2.45 | 5.15% | 45,888 |
| May 9, 2025 | 2.33 | 2.37 | 2.25 | 2.33 | 2.33 | 0.43% | 20,092 |
| May 8, 2025 | 2.06 | 2.34 | 2.04 | 2.32 | 2.32 | 12.62% | 53,705 |
| May 7, 2025 | 2.06 | 2.09 | 1.94 | 2.06 | 2.06 | 0.49% | 6,549 |
| May 6, 2025 | 2.07 | 2.13 | 1.95 | 2.05 | 2.05 | 0.99% | 41,336 |
| May 5, 2025 | 2.10 | 2.12 | 2.03 | 2.03 | 2.03 | -0.49% | 13,330 |
| May 2, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 11,185 |
| May 1, 2025 | 2.06 | 2.13 | 2.04 | 2.08 | 2.08 | 4.00% | 12,959 |
| Apr 30, 2025 | 1.98 | 2.07 | 1.90 | 2.00 | 2.00 | -2.44% | 48,208 |
| Apr 29, 2025 | 2.11 | 2.13 | 1.99 | 2.05 | 2.05 | -2.84% | 24,396 |
| Apr 28, 2025 | 2.11 | 2.16 | 2.01 | 2.11 | 2.11 | -0.94% | 49,820 |
| Apr 25, 2025 | 1.99 | 2.20 | 1.97 | 2.13 | 2.13 | 7.04% | 58,532 |
| Apr 24, 2025 | 1.83 | 1.99 | 1.83 | 1.99 | 1.99 | 8.15% | 57,252 |
| Apr 23, 2025 | 1.68 | 1.93 | 1.68 | 1.84 | 1.84 | 9.52% | 113,480 |
| Apr 22, 2025 | 1.61 | 1.75 | 1.59 | 1.68 | 1.68 | 1.82% | 70,639 |
| Apr 21, 2025 | 1.54 | 1.65 | 1.48 | 1.65 | 1.65 | 7.21% | 96,740 |
| Apr 17, 2025 | 1.45 | 1.54 | 1.44 | 1.54 | 1.54 | 4.69% | 16,535 |
| Apr 16, 2025 | 1.50 | 1.61 | 1.43 | 1.47 | 1.47 | -5.16% | 87,681 |
| Apr 15, 2025 | 1.56 | 1.65 | 1.54 | 1.55 | 1.55 | 0.65% | 66,385 |
| Apr 14, 2025 | 1.57 | 1.66 | 1.48 | 1.54 | 1.54 | -0.65% | 74,153 |
| Apr 11, 2025 | 1.68 | 1.75 | 1.53 | 1.55 | 1.55 | -10.40% | 164,915 |
| Apr 10, 2025 | 1.65 | 1.77 | 1.55 | 1.73 | 1.73 | 5.49% | 84,398 |
| Apr 9, 2025 | 1.56 | 1.69 | 1.52 | 1.64 | 1.64 | 2.50% | 108,487 |
| Apr 8, 2025 | 1.71 | 1.85 | 1.52 | 1.60 | 1.60 | -6.32% | 65,493 |
| Apr 7, 2025 | 1.72 | 1.77 | 1.50 | 1.71 | 1.71 | -1.84% | 92,878 |
| Apr 4, 2025 | 1.74 | 1.77 | 1.62 | 1.74 | 1.74 | -2.25% | 52,467 |
| Apr 3, 2025 | 1.92 | 1.95 | 1.76 | 1.78 | 1.78 | -5.32% | 54,275 |
| Apr 2, 2025 | 1.87 | 2.09 | 1.81 | 1.88 | 1.88 | 5.03% | 113,006 |
| Apr 1, 2025 | 1.90 | 1.99 | 1.73 | 1.79 | 1.79 | -7.73% | 64,324 |
| Mar 31, 2025 | 1.87 | 2.00 | 1.78 | 1.94 | 1.94 | -2.02% | 93,654 |
| Mar 28, 2025 | 2.08 | 2.12 | 1.85 | 1.98 | 1.98 | -1.98% | 70,362 |
| Mar 27, 2025 | 1.85 | 2.16 | 1.70 | 2.02 | 2.02 | 5.76% | 198,105 |
| Mar 26, 2025 | 2.11 | 2.11 | 1.83 | 1.91 | 1.91 | -6.83% | 75,560 |
| Mar 25, 2025 | 2.19 | 2.74 | 2.04 | 2.05 | 2.05 | -5.09% | 336,901 |
| Mar 24, 2025 | 2.14 | 2.25 | 2.05 | 2.16 | 2.16 | 5.37% | 65,094 |
| Mar 21, 2025 | 2.22 | 2.24 | 2.01 | 2.05 | 2.05 | -4.65% | 48,727 |
| Mar 20, 2025 | 2.28 | 2.28 | 2.14 | 2.15 | 2.15 | -4.02% | 27,036 |
| Mar 19, 2025 | 2.09 | 2.26 | 2.09 | 2.24 | 2.24 | 5.16% | 22,613 |
| Mar 18, 2025 | 2.09 | 2.18 | 2.09 | 2.13 | 2.13 | -0.93% | 15,662 |
| Mar 17, 2025 | 2.14 | 2.29 | 2.09 | 2.15 | 2.15 | 0.33% | 18,761 |
| Mar 14, 2025 | 2.07 | 2.19 | 2.01 | 2.14 | 2.14 | 4.54% | 81,383 |
| Mar 13, 2025 | 2.21 | 2.21 | 1.96 | 2.05 | 2.05 | -6.39% | 41,920 |
| Mar 12, 2025 | 2.24 | 2.27 | 2.11 | 2.19 | 2.19 | 5.80% | 36,152 |
| Mar 11, 2025 | 2.06 | 2.15 | 1.92 | 2.07 | 2.07 | -1.90% | 48,544 |
| Mar 10, 2025 | 2.26 | 2.30 | 2.00 | 2.11 | 2.11 | -6.64% | 36,847 |
| Mar 7, 2025 | 2.25 | 2.36 | 2.09 | 2.26 | 2.26 | - | 56,737 |
| Mar 6, 2025 | 2.16 | 2.41 | 2.10 | 2.26 | 2.26 | 8.65% | 88,599 |
| Mar 5, 2025 | 2.13 | 2.24 | 2.03 | 2.08 | 2.08 | 0.48% | 211,347 |
| Mar 4, 2025 | 2.16 | 2.24 | 1.91 | 2.07 | 2.07 | -7.59% | 148,398 |