T Stamp Inc. - IDAI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	2.53	2.66	2.66	2.85	2.5	88,258
June 26, 2025	2.46	2.59	2.59	2.6	2.38	39,549
June 25, 2025	2.2	2.46	2.46	2.62	2.18	122,614
June 24, 2025	1.96	2.25	2.25	2.26	1.96	46,838
June 23, 2025	2.09	1.96	1.96	2.09	1.9	18,796
June 20, 2025	1.97	2.02	2.02	2.05	1.96	25,300
June 18, 2025	1.97	1.97	1.97	2.1	1.97	11,991
June 17, 2025	1.87	2.01	2.01	2.11	1.8	53,804
June 16, 2025	1.91	1.84	1.84	1.93	1.84	19,228
June 13, 2025	2.08	1.87	1.87	2.08	1.81	78,785
June 12, 2025	2.05	2.06	2.06	2.2	2.04	20,600
June 11, 2025	2.13	2.12	2.12	2.26	2.06	57,200
June 10, 2025	2.14	2.14	2.14	2.16	2.03	30,790
June 09, 2025	2.04	2.16	2.16	2.18	2.04	18,500
June 06, 2025	2.14	2.04	2.04	2.25	2.04	14,900
June 05, 2025	2.18	2.16	2.16	2.25	2.16	21,400
June 04, 2025	2.16	2.2	2.2	2.25	2.14	25,620
June 03, 2025	2.19	2.19	2.19	2.32	2.12	14,658
June 02, 2025	2.14	2.19	2.19	2.2	2.05	24,301
May 30, 2025	2.19	2.14	2.14	2.2	2.13	17,320
May 29, 2025	2.11	2.14	2.14	2.2	2.09	27,200
May 28, 2025	2.1	2.08	2.08	2.16	2.04	26,333
May 27, 2025	2.05	2.1	2.1	2.16	2.05	25,800
May 23, 2025	2.01	2.05	2.05	2.24	2	83,841
May 22, 2025	2.26	2.25	2.25	2.32	2.19	23,169
May 21, 2025	2.24	2.15	2.15	2.27	2.13	8,581
May 20, 2025	2.34	2.24	2.24	2.35	2.18	41,169
May 19, 2025	2.43	2.35	2.35	2.43	2.23	24,061
May 16, 2025	2.43	2.43	2.43	2.49	2.03	99,949
May 15, 2025	2.38	2.62	2.62	3.08	2.35	275,276
May 14, 2025	2.48	2.31	2.31	2.48	2.22	36,028
May 13, 2025	2.48	2.38	2.38	2.5	2.21	71,253
May 12, 2025	2.44	2.45	2.45	2.48	2.34	45,888
May 09, 2025	2.33	2.33	2.33	2.37	2.25	20,092
May 08, 2025	2.06	2.32	2.32	2.34	2.04	53,705
May 07, 2025	2.06	2.06	2.06	2.09	1.94	6,539
May 06, 2025	2.07	2.05	2.05	2.13	1.95	41,332
May 05, 2025	2.1	2.03	2.03	2.12	2.03	13,330
May 02, 2025	2.07	2.04	2.04	2.1	2.04	11,110
May 01, 2025	2.06	2.08	2.08	2.13	2.04	13,000
April 30, 2025	1.98	2	2	2.07	1.9	48,208
April 29, 2025	2.11	2.05	2.05	2.13	1.99	24,400
April 28, 2025	2.11	2.11	2.11	2.15	2.01	49,820
April 25, 2025	1.99	2.13	2.13	2.2	1.96	57,047
April 24, 2025	1.83	1.99	1.99	1.99	1.83	57,252
April 23, 2025	1.68	1.84	1.84	1.93	1.68	113,500
April 22, 2025	1.61	1.68	1.68	1.75	1.59	70,639
April 21, 2025	1.54	1.65	1.65	1.65	1.48	96,536
April 17, 2025	1.45	1.54	1.54	1.54	1.44	16,524
April 16, 2025	1.5	1.47	1.45	1.61	1.43	87,680
April 15, 2025	1.56	1.55	1.55	1.65	1.54	65,333
April 14, 2025	1.57	1.54	1.54	1.66	1.48	74,200
April 11, 2025	1.68	1.55	1.55	1.75	1.53	164,915
April 10, 2025	1.65	1.73	1.73	1.77	1.55	83,853
April 09, 2025	1.56	1.64	1.64	1.69	1.52	108,487
April 08, 2025	1.71	1.6	1.6	1.85	1.52	65,493
April 07, 2025	1.72	1.71	1.71	1.77	1.5	92,900
April 04, 2025	1.74	1.74	1.74	1.77	1.62	51,263
April 03, 2025	1.92	1.78	1.78	1.95	1.76	54,275
April 02, 2025	1.87	1.88	1.88	2.09	1.81	111,865

T Stamp Inc. (IDAI) NASDAQ