T Stamp Inc. (IDAI) NASDAQ
2.45
-0.119(-4.63%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.45
-0.119(-4.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.5 | 2.45 | 2.45 | 2.55 | 2.3 | 60,531 |
| April 01, 2026 | 2.42 | 2.57 | 2.57 | 2.58 | 2.39 | 19,408 |
| March 31, 2026 | 2.35 | 2.39 | 2.39 | 2.45 | 2.28 | 20,338 |
| March 30, 2026 | 2.3 | 2.29 | 2.29 | 2.34 | 2.2 | 60,019 |
| March 27, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.19 | 23,333 |
| March 26, 2026 | 2.44 | 2.29 | 2.29 | 2.48 | 2.28 | 26,234 |
| March 25, 2026 | 2.65 | 2.45 | 2.45 | 2.71 | 2.39 | 48,598 |
| March 24, 2026 | 2.75 | 2.58 | 2.58 | 2.75 | 2.52 | 18,160 |
| March 23, 2026 | 2.76 | 2.6 | 2.6 | 2.81 | 2.57 | 60,367 |
| March 20, 2026 | 2.55 | 2.7 | 2.7 | 2.75 | 2.55 | 125,850 |
| March 19, 2026 | 2.43 | 2.65 | 2.65 | 2.67 | 2.38 | 52,795 |
| March 18, 2026 | 2.82 | 2.5 | 2.5 | 2.82 | 2.48 | 131,006 |
| March 17, 2026 | 2.59 | 2.75 | 2.75 | 2.8 | 2.59 | 40,072 |
| March 16, 2026 | 2.45 | 2.52 | 2.52 | 2.62 | 2.41 | 27,551 |
| March 13, 2026 | 2.62 | 2.42 | 2.42 | 2.62 | 2.29 | 49,616 |
| March 12, 2026 | 2.45 | 2.39 | 2.39 | 2.62 | 2.33 | 52,598 |
| March 11, 2026 | 2.61 | 2.5 | 2.5 | 2.61 | 2.45 | 31,391 |
| March 10, 2026 | 2.56 | 2.51 | 2.51 | 2.72 | 2.47 | 47,045 |
| March 09, 2026 | 2.57 | 2.6 | 2.6 | 2.64 | 2.48 | 42,551 |
| March 06, 2026 | 2.65 | 2.66 | 2.66 | 2.82 | 2.64 | 25,800 |
| March 05, 2026 | 2.79 | 2.71 | 2.71 | 2.79 | 2.63 | 38,600 |
| March 04, 2026 | 2.61 | 2.74 | 2.74 | 2.75 | 2.57 | 30,284 |
| March 03, 2026 | 2.45 | 2.58 | 2.58 | 2.61 | 2.45 | 31,877 |
| March 02, 2026 | 2.49 | 2.49 | 2.49 | 2.68 | 2.46 | 99,310 |
| February 27, 2026 | 2.8 | 2.54 | 2.54 | 2.8 | 2.44 | 37,700 |
| February 26, 2026 | 2.71 | 2.55 | 2.55 | 2.85 | 2.5 | 144,501 |
| February 25, 2026 | 2.59 | 2.7 | 2.7 | 2.86 | 2.59 | 71,500 |
| February 24, 2026 | 2.69 | 2.58 | 2.58 | 2.86 | 2.57 | 143,719 |
| February 23, 2026 | 2.5 | 2.7 | 2.7 | 2.79 | 2.36 | 193,927 |
| February 20, 2026 | 2.66 | 2.52 | 0 | 2.95 | 2.43 | 113,131 |
| February 19, 2026 | 2.88 | 2.6 | 0 | 2.88 | 2.54 | 121,735 |
| February 18, 2026 | 2.75 | 2.7 | 0 | 2.91 | 2.64 | 145,639 |
| February 17, 2026 | 2.96 | 2.79 | 0 | 3.17 | 2.76 | 209,675 |
| February 13, 2026 | 2.9 | 3.05 | 0 | 3.12 | 2.9 | 41,336 |
| February 12, 2026 | 3.07 | 2.87 | 0 | 3.19 | 2.84 | 47,200 |
| February 11, 2026 | 3.27 | 3.06 | 0 | 3.45 | 3.05 | 135,825 |
| February 10, 2026 | 3.37 | 3.31 | 0 | 3.59 | 3.3 | 58,249 |
| February 09, 2026 | 2.98 | 3.36 | 0 | 3.59 | 2.95 | 119,900 |
| February 06, 2026 | 2.8 | 3 | 0 | 3.07 | 2.76 | 82,319 |
| February 05, 2026 | 2.76 | 2.76 | 0 | 2.89 | 2.75 | 146,235 |
| February 04, 2026 | 3.06 | 2.85 | 0 | 3.06 | 2.7 | 93,835 |
| February 03, 2026 | 3.23 | 3.01 | 0 | 3.25 | 2.9 | 125,100 |
| February 02, 2026 | 3.42 | 3.19 | 0 | 3.5 | 3.16 | 86,437 |
| January 30, 2026 | 3.5 | 3.44 | 0 | 3.74 | 3.35 | 63,854 |
| January 29, 2026 | 3.75 | 3.5 | 0 | 3.76 | 3.4 | 176,703 |
| January 28, 2026 | 4.02 | 3.85 | 0 | 4.03 | 3.82 | 41,669 |
| January 27, 2026 | 4.12 | 3.95 | 0 | 4.12 | 3.8 | 86,001 |
| January 26, 2026 | 4.22 | 3.92 | 0 | 4.31 | 3.82 | 239,283 |
| January 23, 2026 | 4.02 | 4.14 | 0 | 4.31 | 4.02 | 44,848 |
| January 22, 2026 | 4.11 | 4.04 | 0 | 4.21 | 4.03 | 31,325 |
| January 21, 2026 | 3.88 | 4.11 | 0 | 4.15 | 3.82 | 121,200 |
| January 20, 2026 | 3.9 | 3.89 | 0 | 4.09 | 3.86 | 59,320 |
| January 16, 2026 | 4.18 | 4.06 | 0 | 4.27 | 4.04 | 29,811 |
| January 15, 2026 | 4.24 | 4.14 | 0 | 4.3 | 4.09 | 47,700 |
| January 14, 2026 | 4.26 | 4.24 | 0 | 4.37 | 4.13 | 37,214 |
| January 13, 2026 | 4.14 | 4.26 | 0 | 4.33 | 3.98 | 61,248 |
| January 12, 2026 | 4.13 | 4.09 | 0 | 4.15 | 3.99 | 77,000 |
| January 09, 2026 | 4.11 | 4.12 | 0 | 4.18 | 3.94 | 82,147 |
| January 08, 2026 | 4.26 | 4.15 | 0 | 4.34 | 3.8 | 112,600 |
| January 07, 2026 | 4.22 | 4.39 | 0 | 4.49 | 4.22 | 120,008 |