T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.590
-0.070 (-2.63%)
At close: Mar 9, 2026, 4:00 PM EDT
2.600
+0.010 (0.39%)
After-hours: Mar 9, 2026, 4:10 PM EDT
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.57 | 2.64 | 2.48 | 2.58 | - | -3.01% | 41,276 |
| Mar 6, 2026 | 2.65 | 2.82 | 2.64 | 2.66 | 2.66 | -1.85% | 25,790 |
| Mar 5, 2026 | 2.79 | 2.79 | 2.63 | 2.71 | 2.71 | -1.09% | 38,553 |
| Mar 4, 2026 | 2.61 | 2.80 | 2.57 | 2.74 | 2.74 | 6.20% | 29,672 |
| Mar 3, 2026 | 2.41 | 2.62 | 2.41 | 2.58 | 2.58 | 3.61% | 32,397 |
| Mar 2, 2026 | 2.49 | 2.68 | 2.46 | 2.49 | 2.49 | -1.97% | 99,306 |
| Feb 27, 2026 | 2.80 | 2.80 | 2.44 | 2.54 | 2.54 | -0.39% | 37,696 |
| Feb 26, 2026 | 2.71 | 2.85 | 2.50 | 2.55 | 2.55 | -5.38% | 144,462 |
| Feb 25, 2026 | 2.59 | 2.86 | 2.59 | 2.70 | 2.70 | 4.46% | 71,486 |
| Feb 24, 2026 | 2.69 | 2.86 | 2.57 | 2.58 | 2.58 | -4.44% | 143,660 |
| Feb 23, 2026 | 2.50 | 2.79 | 2.36 | 2.70 | 2.70 | 7.14% | 174,473 |
| Feb 20, 2026 | 2.66 | 2.95 | 2.43 | 2.52 | 2.52 | -3.08% | 113,124 |
| Feb 19, 2026 | 2.88 | 2.88 | 2.54 | 2.60 | 2.60 | -3.70% | 121,734 |
| Feb 18, 2026 | 2.75 | 2.91 | 2.64 | 2.70 | 2.70 | -3.23% | 145,639 |
| Feb 17, 2026 | 2.96 | 3.17 | 2.76 | 2.79 | 2.79 | -8.52% | 209,610 |
| Feb 13, 2026 | 2.90 | 3.12 | 2.90 | 3.05 | 3.05 | 6.27% | 41,326 |
| Feb 12, 2026 | 3.07 | 3.19 | 2.84 | 2.87 | 2.87 | -6.21% | 47,153 |
| Feb 11, 2026 | 3.27 | 3.45 | 3.05 | 3.06 | 3.06 | -7.55% | 135,811 |
| Feb 10, 2026 | 3.37 | 3.59 | 3.30 | 3.31 | 3.31 | -1.49% | 58,248 |
| Feb 9, 2026 | 2.98 | 3.59 | 2.95 | 3.36 | 3.36 | 12.00% | 119,894 |
| Feb 6, 2026 | 2.80 | 3.07 | 2.76 | 3.00 | 3.00 | 8.70% | 82,268 |
| Feb 5, 2026 | 2.76 | 2.89 | 2.75 | 2.76 | 2.76 | -3.16% | 145,750 |
| Feb 4, 2026 | 3.06 | 3.06 | 2.70 | 2.85 | 2.85 | -5.32% | 93,761 |
| Feb 3, 2026 | 3.23 | 3.25 | 2.90 | 3.01 | 3.01 | -5.64% | 124,438 |
| Feb 2, 2026 | 3.42 | 3.50 | 3.16 | 3.19 | 3.19 | -7.27% | 86,422 |
| Jan 30, 2026 | 3.50 | 3.74 | 3.35 | 3.44 | 3.44 | -1.71% | 63,754 |
| Jan 29, 2026 | 3.75 | 3.76 | 3.40 | 3.50 | 3.50 | -9.09% | 176,703 |
| Jan 28, 2026 | 4.02 | 4.03 | 3.82 | 3.85 | 3.85 | -2.53% | 38,749 |
| Jan 27, 2026 | 4.12 | 4.12 | 3.80 | 3.95 | 3.95 | 0.77% | 86,001 |
| Jan 26, 2026 | 4.22 | 4.31 | 3.82 | 3.92 | 3.92 | -5.31% | 239,081 |
| Jan 23, 2026 | 4.02 | 4.32 | 4.02 | 4.14 | 4.14 | 2.48% | 43,497 |
| Jan 22, 2026 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -1.70% | 31,324 |
| Jan 21, 2026 | 3.88 | 4.15 | 3.82 | 4.11 | 4.11 | 5.66% | 121,173 |
| Jan 20, 2026 | 3.90 | 4.09 | 3.86 | 3.89 | 3.89 | -4.19% | 59,320 |
| Jan 16, 2026 | 4.19 | 4.28 | 4.04 | 4.06 | 4.06 | -1.93% | 29,798 |
| Jan 15, 2026 | 4.24 | 4.30 | 4.09 | 4.14 | 4.14 | -2.36% | 47,695 |
| Jan 14, 2026 | 4.26 | 4.37 | 4.13 | 4.24 | 4.24 | -0.47% | 37,214 |
| Jan 13, 2026 | 4.14 | 4.33 | 3.98 | 4.26 | 4.26 | 4.16% | 61,225 |
| Jan 12, 2026 | 4.13 | 4.15 | 3.99 | 4.09 | 4.09 | -0.73% | 76,990 |
| Jan 9, 2026 | 4.11 | 4.18 | 3.94 | 4.12 | 4.12 | -0.72% | 82,004 |
| Jan 8, 2026 | 4.26 | 4.34 | 3.80 | 4.15 | 4.15 | -5.47% | 112,598 |
| Jan 7, 2026 | 4.22 | 4.49 | 4.22 | 4.39 | 4.39 | 2.81% | 120,004 |
| Jan 6, 2026 | 4.13 | 4.33 | 4.04 | 4.27 | 4.27 | 4.40% | 69,109 |
| Jan 5, 2026 | 4.04 | 4.17 | 3.88 | 4.09 | 4.09 | 1.24% | 108,143 |
| Jan 2, 2026 | 3.92 | 4.07 | 3.79 | 4.04 | 4.04 | 3.32% | 79,701 |
| Dec 31, 2025 | 3.74 | 3.96 | 3.72 | 3.91 | 3.91 | 3.99% | 96,711 |
| Dec 30, 2025 | 3.41 | 3.80 | 3.33 | 3.76 | 3.76 | 10.91% | 85,833 |
| Dec 29, 2025 | 3.54 | 3.63 | 3.29 | 3.39 | 3.39 | -7.12% | 287,024 |
| Dec 26, 2025 | 3.61 | 3.78 | 3.52 | 3.65 | 3.65 | 1.39% | 145,094 |
| Dec 24, 2025 | 3.58 | 3.70 | 3.52 | 3.60 | 3.60 | 1.12% | 39,084 |
| Dec 23, 2025 | 3.75 | 3.91 | 3.49 | 3.56 | 3.56 | -6.07% | 258,096 |
| Dec 22, 2025 | 3.94 | 4.02 | 3.73 | 3.79 | 3.79 | -1.81% | 233,982 |
| Dec 19, 2025 | 3.57 | 3.91 | 3.56 | 3.86 | 3.86 | 8.12% | 91,813 |
| Dec 18, 2025 | 3.54 | 3.81 | 3.54 | 3.57 | 3.57 | 1.71% | 81,444 |
| Dec 17, 2025 | 3.64 | 3.79 | 3.51 | 3.51 | 3.51 | -5.14% | 52,895 |
| Dec 16, 2025 | 3.66 | 3.80 | 3.57 | 3.70 | 3.70 | 1.09% | 86,244 |
| Dec 15, 2025 | 3.90 | 4.05 | 3.64 | 3.66 | 3.66 | -5.91% | 111,510 |
| Dec 12, 2025 | 4.17 | 4.19 | 3.87 | 3.89 | 3.89 | -4.42% | 117,908 |
| Dec 11, 2025 | 4.08 | 4.22 | 3.91 | 4.07 | 4.07 | -1.69% | 110,804 |
| Dec 10, 2025 | 4.33 | 4.51 | 4.10 | 4.14 | 4.14 | -5.05% | 249,592 |
| Dec 9, 2025 | 4.18 | 4.57 | 4.00 | 4.36 | 4.36 | 4.81% | 133,545 |
| Dec 8, 2025 | 4.38 | 4.46 | 4.11 | 4.16 | 4.16 | -4.81% | 150,401 |
| Dec 5, 2025 | 4.48 | 4.63 | 4.33 | 4.37 | 4.37 | -2.89% | 127,569 |
| Dec 4, 2025 | 4.38 | 4.63 | 4.25 | 4.50 | 4.50 | 2.97% | 113,196 |
| Dec 3, 2025 | 4.09 | 4.43 | 4.08 | 4.37 | 4.37 | 6.33% | 145,204 |
| Dec 2, 2025 | 4.08 | 4.32 | 4.03 | 4.11 | 4.11 | 1.73% | 145,295 |
| Dec 1, 2025 | 4.11 | 4.26 | 4.01 | 4.04 | 4.04 | -3.35% | 89,981 |
| Nov 28, 2025 | 4.04 | 4.40 | 4.04 | 4.18 | 4.18 | 4.76% | 78,098 |
| Nov 26, 2025 | 3.99 | 4.10 | 3.81 | 3.99 | 3.99 | 1.79% | 100,630 |
| Nov 25, 2025 | 3.95 | 4.02 | 3.78 | 3.92 | 3.92 | -0.76% | 160,291 |
| Nov 24, 2025 | 3.72 | 4.18 | 3.66 | 3.95 | 3.95 | 6.76% | 225,558 |
| Nov 21, 2025 | 3.50 | 3.86 | 3.50 | 3.70 | 3.70 | 5.71% | 177,297 |
| Nov 20, 2025 | 4.07 | 4.36 | 3.44 | 3.50 | 3.50 | -12.94% | 211,922 |
| Nov 19, 2025 | 4.12 | 4.15 | 3.75 | 4.02 | 4.02 | -3.37% | 221,182 |
| Nov 18, 2025 | 4.01 | 4.21 | 4.00 | 4.16 | 4.16 | 1.71% | 123,689 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.09 | 4.09 | 4.09 | -7.88% | 292,069 |
| Nov 14, 2025 | 4.40 | 4.65 | 4.34 | 4.44 | 4.44 | -4.72% | 198,458 |
| Nov 13, 2025 | 4.52 | 5.28 | 4.32 | 4.66 | 4.66 | 3.10% | 434,062 |
| Nov 12, 2025 | 4.65 | 4.95 | 4.45 | 4.52 | 4.52 | -3.00% | 242,702 |
| Nov 11, 2025 | 4.51 | 4.90 | 4.51 | 4.66 | 4.66 | 2.42% | 203,690 |
| Nov 10, 2025 | 4.28 | 4.69 | 4.28 | 4.55 | 4.55 | 9.11% | 353,372 |
| Nov 7, 2025 | 3.82 | 4.34 | 3.52 | 4.17 | 4.17 | 6.92% | 315,172 |
| Nov 6, 2025 | 4.07 | 4.14 | 3.82 | 3.90 | 3.90 | -3.77% | 166,861 |
| Nov 5, 2025 | 3.98 | 4.15 | 3.88 | 4.05 | 4.05 | 5.55% | 83,954 |
| Nov 4, 2025 | 4.02 | 4.17 | 3.72 | 3.84 | 3.84 | -8.35% | 202,259 |
| Nov 3, 2025 | 4.21 | 4.32 | 4.02 | 4.19 | 4.19 | -1.64% | 253,622 |
| Oct 31, 2025 | 4.18 | 4.62 | 4.09 | 4.26 | 4.26 | 1.43% | 237,949 |
| Oct 30, 2025 | 4.34 | 4.48 | 4.13 | 4.20 | 4.20 | -6.04% | 202,690 |
| Oct 29, 2025 | 4.62 | 5.04 | 4.03 | 4.47 | 4.47 | -1.97% | 458,774 |
| Oct 28, 2025 | 4.24 | 4.75 | 4.23 | 4.56 | 4.56 | 6.54% | 232,614 |
| Oct 27, 2025 | 4.32 | 4.47 | 4.15 | 4.28 | 4.28 | 0.71% | 156,565 |
| Oct 24, 2025 | 4.22 | 4.40 | 4.06 | 4.25 | 4.25 | 3.66% | 225,371 |
| Oct 23, 2025 | 3.97 | 4.13 | 3.85 | 4.10 | 4.10 | 3.80% | 106,861 |
| Oct 22, 2025 | 3.94 | 4.05 | 3.70 | 3.95 | 3.95 | -1.50% | 166,218 |
| Oct 21, 2025 | 3.82 | 4.02 | 3.71 | 4.01 | 4.01 | 4.16% | 170,562 |
| Oct 20, 2025 | 3.26 | 3.87 | 3.26 | 3.85 | 3.85 | 19.57% | 212,251 |
| Oct 17, 2025 | 3.38 | 3.50 | 3.16 | 3.22 | 3.22 | -4.73% | 188,747 |
| Oct 16, 2025 | 3.67 | 3.89 | 3.27 | 3.38 | 3.38 | -7.14% | 264,814 |
| Oct 15, 2025 | 3.90 | 3.99 | 3.52 | 3.64 | 3.64 | -5.70% | 185,219 |
| Oct 14, 2025 | 3.75 | 4.09 | 3.58 | 3.86 | 3.86 | - | 232,150 |