T Stamp, Inc. Class A IDAI
NASDAQ · United States · Technology Services
$3.08-0.18 (-5.52%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.08 | -5.81% | $3.20 | $3.36 | $3.07 | 22.40K |
| 2026-09-29 | $3.27 | +4.47% | $3.15 | $3.28 | $3.15 | 22.40K |
| 2026-09-28 | $3.13 | +2.96% | $3.00 | $3.13 | $3.00 | 27.90K |
| 2026-09-25 | $3.04 | -0.98% | $3.19 | $3.20 | $2.97 | 8.10K |
| 2026-09-24 | $3.07 | +4.42% | $2.94 | $3.14 | $2.91 | 40.40K |
| 2026-09-23 | $2.94 | -2.00% | $2.99 | $3.20 | $2.89 | 15.40K |
| 2026-09-22 | $3.00 | +7.91% | $2.90 | $3.17 | $2.90 | 77.80K |
| 2026-09-21 | $2.78 | -3.14% | $2.96 | $3.02 | $2.78 | 52.10K |
| 2026-09-18 | $2.87 | -1.37% | $2.90 | $2.97 | $2.80 | 30.70K |
| 2026-09-17 | $2.91 | -1.69% | $2.91 | $3.20 | $2.86 | 15.90K |
| 2026-09-16 | $2.96 | -0.34% | $3.04 | $3.09 | $2.95 | 10.60K |
| 2026-09-15 | $2.97 | -4.50% | $3.21 | $3.21 | $2.93 | 30.00K |
| 2026-09-14 | $3.11 | -2.81% | $3.18 | $3.26 | $3.11 | 14.10K |
| 2026-09-11 | $3.20 | -1.84% | $3.28 | $3.30 | $3.19 | 18.50K |
| 2026-09-10 | $3.26 | -4.40% | $3.37 | $3.40 | $3.21 | 34.30K |
| 2026-09-09 | $3.41 | -0.58% | $3.45 | $3.55 | $3.24 | 80.60K |
| 2026-09-08 | $3.43 | +6.19% | $3.35 | $3.63 | $3.10 | 125.20K |
| 2026-09-04 | $3.23 | +1.89% | $3.13 | $3.34 | $3.13 | 13.20K |
| 2026-09-03 | $3.17 | -1.25% | $3.25 | $3.28 | $3.00 | 22.60K |
| 2026-09-02 | $3.21 | +5.25% | $3.08 | $3.35 | $3.08 | 16.70K |
| 2026-09-01 | $3.05 | 0.00% | $3.02 | $3.19 | $2.99 | 23.10K |
| 2026-08-31 | $3.05 | -4.69% | $3.21 | $3.25 | $3.02 | 16.40K |
| 2026-08-28 | $3.20 | -4.48% | $3.34 | $3.35 | $3.19 | 15.30K |
| 2026-08-27 | $3.35 | +8.41% | $3.13 | $3.35 | $3.13 | 71.70K |
| 2026-08-26 | $3.09 | +4.39% | $2.96 | $3.15 | $2.96 | 17.60K |
| 2026-08-25 | $2.96 | -3.27% | $3.05 | $3.20 | $2.96 | 28.70K |
| 2026-08-24 | $3.06 | -4.38% | $3.15 | $3.30 | $3.04 | 53.10K |
| 2026-08-21 | $3.20 | +0.63% | $3.28 | $3.37 | $3.07 | 77.60K |
| 2026-08-20 | $3.18 | +19.10% | $2.77 | $3.24 | $2.74 | 121.50K |
| 2026-08-19 | $2.67 | +7.23% | $2.53 | $2.70 | $2.48 | 34.80K |
| 2026-08-18 | $2.49 | -0.80% | $2.53 | $2.61 | $2.38 | 22.00K |
| 2026-08-17 | $2.51 | +2.87% | $2.45 | $2.66 | $2.30 | 22.60K |
| 2026-08-14 | $2.44 | -2.01% | $2.48 | $2.55 | $2.34 | 38.40K |
| 2026-08-13 | $2.49 | -5.68% | $2.54 | $2.77 | $2.42 | 67.00K |
| 2026-08-12 | $2.64 | -4.35% | $2.80 | $2.97 | $2.62 | 30.80K |
| 2026-08-11 | $2.76 | -12.66% | $3.15 | $3.15 | $2.62 | 26.60K |
| 2026-08-10 | $3.16 | -2.17% | $3.23 | $3.36 | $3.16 | 34.90K |
| 2026-08-07 | $3.23 | +3.19% | $3.17 | $3.32 | $3.08 | 30.70K |
| 2026-08-06 | $3.13 | +3.64% | $3.05 | $3.25 | $3.05 | 25.10K |
| 2026-08-05 | $3.02 | -3.21% | $3.15 | $3.15 | $2.94 | 18.80K |
| 2026-08-04 | $3.12 | +2.63% | $3.09 | $3.44 | $3.05 | 95.10K |
| 2026-08-03 | $3.04 | +13.43% | $2.79 | $3.08 | $2.79 | 76.30K |
| 2026-07-31 | $2.68 | +3.47% | $2.59 | $2.69 | $2.47 | 47.00K |
| 2026-07-30 | $2.59 | +17.19% | $2.25 | $2.60 | $2.22 | 43.10K |
| 2026-07-29 | $2.21 | +4.25% | $2.13 | $2.24 | $2.13 | 43.40K |
| 2026-07-28 | $2.12 | +6.00% | $1.99 | $2.17 | $1.94 | 22.50K |
| 2026-07-27 | $2.00 | +5.26% | $1.87 | $2.02 | $1.87 | 32.20K |
| 2026-07-24 | $1.90 | -8.21% | $2.05 | $2.11 | $1.90 | 28.60K |
| 2026-07-23 | $2.07 | -5.91% | $2.17 | $2.20 | $2.04 | 6.20K |
| 2026-07-22 | $2.20 | +1.85% | $2.13 | $2.22 | $2.13 | 4.10K |
| 2026-07-21 | $2.16 | +4.85% | $2.18 | $2.19 | $2.11 | 20.20K |
| 2026-07-20 | $2.06 | -0.96% | $2.06 | $2.23 | $1.96 | 23.70K |
| 2026-07-17 | $2.08 | -8.77% | $2.27 | $2.40 | $2.06 | 75.50K |
| 2026-07-16 | $2.28 | -0.87% | $2.22 | $2.33 | $2.20 | 52.20K |
| 2026-07-15 | $2.30 | +1.77% | $2.29 | $2.30 | $2.21 | 13.60K |
| 2026-07-14 | $2.26 | -1.31% | $2.35 | $2.35 | $2.25 | 6.80K |
| 2026-07-13 | $2.29 | -1.72% | $2.27 | $2.39 | $2.26 | 31.40K |
| 2026-07-10 | $2.33 | +4.02% | $2.28 | $2.35 | $2.23 | 29.10K |
| 2026-07-09 | $2.24 | +5.66% | $2.14 | $2.27 | $2.14 | 18.50K |
| 2026-07-08 | $2.12 | -0.93% | $2.10 | $2.23 | $2.01 | 20.90K |
| 2026-07-07 | $2.14 | -0.93% | $2.20 | $2.20 | $2.13 | 16.30K |
| 2026-07-06 | $2.16 | -3.14% | $2.20 | $2.21 | $2.09 | 39.70K |
| 2026-07-02 | $2.23 | +10.40% | $2.05 | $2.40 | $2.00 | 135.10K |
| 2026-07-01 | $2.02 | +2.02% | $2.02 | $2.20 | $1.93 | 329.70K |
| 2026-06-30 | $1.98 | +17.86% | $1.62 | $2.05 | $1.62 | 151.90K |
| 2026-06-29 | $1.68 | +13.51% | $1.52 | $1.70 | $1.47 | 197.10K |
| 2026-06-26 | $1.48 | +12.12% | $1.34 | $1.61 | $1.33 | 260.40K |
| 2026-06-25 | $1.32 | +2.33% | $1.29 | $1.35 | $1.17 | 225.00K |
| 2026-06-24 | $1.29 | +0.78% | $1.27 | $1.36 | $1.20 | 302.40K |
| 2026-06-23 | $1.28 | -20.99% | $1.61 | $1.61 | $1.27 | 156.40K |
| 2026-06-22 | $1.62 | 0.00% | $1.66 | $1.66 | $1.61 | 27.70K |
| 2026-06-18 | $1.62 | -11.96% | $1.82 | $1.84 | $1.62 | 166.10K |
| 2026-06-17 | $1.84 | -1.08% | $1.87 | $1.92 | $1.79 | 104.30K |
| 2026-06-16 | $1.86 | -4.62% | $1.96 | $1.98 | $1.80 | 117.70K |
| 2026-06-15 | $1.95 | +2.09% | $2.00 | $2.05 | $1.94 | 39.80K |
| 2026-06-12 | $1.91 | -2.05% | $1.90 | $2.02 | $1.90 | 79.00K |
| 2026-06-11 | $1.95 | -5.34% | $2.08 | $2.08 | $1.89 | 73.10K |
| 2026-06-10 | $2.06 | -3.29% | $2.12 | $2.15 | $2.05 | 16.50K |
| 2026-06-09 | $2.13 | -3.18% | $2.16 | $2.26 | $2.12 | 47.30K |
| 2026-06-08 | $2.20 | +0.92% | $2.37 | $2.37 | $2.19 | 37.40K |
| 2026-06-05 | $2.18 | -7.63% | $2.32 | $2.51 | $2.16 | 20.40K |
| 2026-06-04 | $2.36 | +2.16% | $2.36 | $2.39 | $2.34 | 39.40K |
| 2026-06-03 | $2.31 | -6.85% | $2.42 | $2.48 | $2.30 | 98.10K |
| 2026-06-02 | $2.48 | +6.44% | $2.39 | $2.50 | $2.33 | 40.70K |
| 2026-06-01 | $2.33 | -0.85% | $2.37 | $2.40 | $2.33 | 22.80K |
| 2026-05-29 | $2.35 | -2.49% | $2.40 | $2.41 | $2.33 | 41.10K |
| 2026-05-28 | $2.41 | +2.55% | $2.32 | $2.45 | $2.31 | 76.10K |
| 2026-05-27 | $2.35 | +1.73% | $2.30 | $2.44 | $2.25 | 104.40K |
| 2026-05-26 | $2.31 | +15.50% | $2.04 | $2.34 | $1.98 | 159.80K |
| 2026-05-22 | $2.00 | +1.01% | $1.97 | $2.02 | $1.92 | 49.80K |