Skip to main content
T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
1.480
+0.160 (12.12%)
At close: Jun 26, 2026, 4:00 PM EDT
1.525
+0.045 (3.03%)
After-hours: Jun 26, 2026, 7:52 PM EDT

T Stamp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.341.611.331.481.4812.12%260,419
Jun 25, 20261.291.351.171.321.322.33%225,057
Jun 24, 20261.271.361.201.291.290.78%302,617
Jun 23, 20261.611.611.271.281.28-20.99%156,449
Jun 22, 20261.661.661.611.621.62-27,761
Jun 18, 20261.821.841.621.621.62-11.96%166,248
Jun 17, 20261.871.921.801.841.84-1.08%104,291
Jun 16, 20261.961.981.801.861.86-4.62%117,666
Jun 15, 20262.002.051.941.951.952.09%40,274
Jun 12, 20261.902.021.901.911.91-2.05%78,986
Jun 11, 20262.082.081.891.951.95-5.34%73,100
Jun 10, 20262.122.162.052.062.06-3.29%16,458
Jun 9, 20262.162.262.122.132.13-3.18%47,345
Jun 8, 20262.372.372.192.202.200.92%37,383
Jun 5, 20262.322.512.162.182.18-7.63%20,460
Jun 4, 20262.362.392.342.362.362.16%39,421
Jun 3, 20262.422.482.302.312.31-6.85%98,131
Jun 2, 20262.402.502.332.482.486.44%40,739
Jun 1, 20262.372.402.332.332.33-0.85%23,022
May 29, 20262.402.412.332.352.35-2.49%41,091
May 28, 20262.322.452.312.412.412.55%76,134
May 27, 20262.302.442.252.352.351.73%104,771
May 26, 20262.042.341.982.312.3115.50%160,721
May 22, 20261.972.021.922.002.001.01%49,794
May 21, 20262.052.101.901.981.98-4.35%102,174
May 20, 20262.012.101.972.072.071.97%69,058
May 19, 20262.112.132.022.032.03-1.93%54,471
May 18, 20262.162.222.052.072.07-3.27%33,340
May 15, 20262.302.402.112.142.14-7.36%48,917
May 14, 20262.092.312.052.312.3110.00%49,657
May 13, 20262.272.272.092.102.10-8.70%153,890
May 12, 20262.332.342.242.302.301.10%38,311
May 11, 20262.482.482.192.282.28-4.81%102,610
May 8, 20262.602.602.382.392.39-4.01%45,421
May 7, 20262.462.522.432.492.49-0.40%25,511
May 6, 20262.642.642.452.502.50-2.34%76,436
May 5, 20262.532.652.522.562.561.99%26,771
May 4, 20262.512.602.492.512.510.14%17,548
May 1, 20262.652.652.462.512.51-0.93%38,915
Apr 30, 20262.492.552.452.532.531.61%51,195
Apr 29, 20262.402.492.362.492.495.51%47,111
Apr 28, 20262.482.482.362.362.36-3.28%28,613
Apr 27, 20262.602.602.392.442.440.41%17,867
Apr 24, 20262.592.592.392.432.43-0.82%73,715
Apr 23, 20262.522.532.432.452.45-1.01%35,413
Apr 22, 20262.482.552.452.482.48-0.55%48,515
Apr 21, 20262.522.562.452.492.49-1.79%35,053
Apr 20, 20262.522.612.472.532.530.16%37,504
Apr 17, 20262.622.712.502.532.53-3.80%41,823
Apr 16, 20262.622.672.542.632.63-0.38%30,893
Apr 15, 20262.562.752.552.642.643.13%56,337
Apr 14, 20262.502.602.482.562.562.40%24,261
Apr 13, 20262.382.502.382.502.506.84%32,818
Apr 10, 20262.522.522.342.342.34-2.50%38,798
Apr 9, 20262.412.632.342.402.40-3.61%41,270
Apr 8, 20262.612.712.452.492.49-2.54%30,028
Apr 7, 20262.602.602.432.562.56-1.73%15,085
Apr 6, 20262.482.612.422.602.606.08%20,894
Apr 2, 20262.502.552.302.452.45-4.63%60,335
Apr 1, 20262.422.582.392.572.577.53%19,410
Mar 31, 20262.352.452.282.392.394.37%20,339
Mar 30, 20262.302.342.202.292.29-1.29%60,142
Mar 27, 20262.322.322.192.322.321.31%23,334
Mar 26, 20262.442.482.282.292.29-6.53%26,238
Mar 25, 20262.652.712.392.452.45-5.04%48,566
Mar 24, 20262.752.752.522.582.58-0.77%18,162
Mar 23, 20262.762.812.572.602.60-3.70%60,198
Mar 20, 20262.552.752.552.702.701.89%126,381
Mar 19, 20262.432.672.382.652.656.00%52,996
Mar 18, 20262.822.822.482.502.50-9.09%132,367
Mar 17, 20262.552.802.552.752.759.13%40,127
Mar 16, 20262.452.622.412.522.524.13%27,620
Mar 13, 20262.622.622.292.422.421.26%18,727
Mar 12, 20262.452.622.332.392.39-4.40%58,177
Mar 11, 20262.612.612.452.502.50-0.40%31,396
Mar 10, 20262.562.722.482.512.51-3.46%47,111
Mar 9, 20262.572.642.482.602.60-2.26%42,551
Mar 6, 20262.652.822.642.662.66-1.85%25,790
Mar 5, 20262.792.792.632.712.71-1.09%38,553
Mar 4, 20262.612.802.572.742.746.20%29,672
Mar 3, 20262.412.622.412.582.583.61%32,509
Mar 2, 20262.492.682.462.492.49-1.97%99,310
Feb 27, 20262.802.802.442.542.54-0.39%37,696
Feb 26, 20262.712.852.502.552.55-5.38%144,501
Feb 25, 20262.592.862.592.702.704.46%71,487
Feb 24, 20262.692.862.572.582.58-4.44%143,719
Feb 23, 20262.502.792.362.702.707.14%193,927
Feb 20, 20262.662.952.432.522.52-3.08%113,131
Feb 19, 20262.882.882.542.602.60-3.70%121,735
Feb 18, 20262.752.912.642.702.70-3.23%145,639
Feb 17, 20262.963.172.762.792.79-8.52%209,675
Feb 13, 20262.903.122.903.053.056.27%41,336
Feb 12, 20263.073.192.842.872.87-6.21%47,173
Feb 11, 20263.273.453.053.063.06-7.55%135,825
Feb 10, 20263.373.593.303.313.31-1.49%58,249
Feb 9, 20262.983.592.953.363.3612.00%119,896
Feb 6, 20262.803.072.763.003.008.70%82,319
Feb 5, 20262.762.892.752.762.76-3.16%146,235
Feb 4, 20263.063.062.702.852.85-5.32%93,835
Feb 3, 20263.233.252.903.013.01-5.64%125,093