T Stamp Inc. (IDAI)
NASDAQ: IDAI · Real-Time Price · USD
2.360
-0.080 (-3.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
T Stamp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -3.28% | 28,613 |
| Apr 27, 2026 | 2.60 | 2.60 | 2.39 | 2.44 | 2.44 | 0.41% | 17,867 |
| Apr 24, 2026 | 2.59 | 2.59 | 2.39 | 2.43 | 2.43 | -0.82% | 73,715 |
| Apr 23, 2026 | 2.52 | 2.53 | 2.43 | 2.45 | 2.45 | -1.01% | 35,413 |
| Apr 22, 2026 | 2.48 | 2.55 | 2.45 | 2.48 | 2.48 | -0.56% | 48,515 |
| Apr 21, 2026 | 2.52 | 2.56 | 2.45 | 2.49 | 2.49 | -1.78% | 35,053 |
| Apr 20, 2026 | 2.52 | 2.61 | 2.47 | 2.53 | 2.53 | 0.16% | 37,504 |
| Apr 17, 2026 | 2.62 | 2.71 | 2.50 | 2.53 | 2.53 | -3.80% | 41,823 |
| Apr 16, 2026 | 2.62 | 2.67 | 2.54 | 2.63 | 2.63 | -0.38% | 30,893 |
| Apr 15, 2026 | 2.56 | 2.75 | 2.55 | 2.64 | 2.64 | 3.13% | 56,337 |
| Apr 14, 2026 | 2.50 | 2.60 | 2.48 | 2.56 | 2.56 | 2.40% | 24,261 |
| Apr 13, 2026 | 2.38 | 2.50 | 2.38 | 2.50 | 2.50 | 6.84% | 32,818 |
| Apr 10, 2026 | 2.52 | 2.52 | 2.34 | 2.34 | 2.34 | -2.50% | 38,798 |
| Apr 9, 2026 | 2.41 | 2.63 | 2.34 | 2.40 | 2.40 | -3.61% | 41,270 |
| Apr 8, 2026 | 2.61 | 2.71 | 2.45 | 2.49 | 2.49 | -2.54% | 30,028 |
| Apr 7, 2026 | 2.60 | 2.60 | 2.43 | 2.56 | 2.56 | -1.73% | 15,085 |
| Apr 6, 2026 | 2.48 | 2.61 | 2.42 | 2.60 | 2.60 | 6.08% | 20,894 |
| Apr 2, 2026 | 2.50 | 2.55 | 2.30 | 2.45 | 2.45 | -4.63% | 60,335 |
| Apr 1, 2026 | 2.42 | 2.58 | 2.39 | 2.57 | 2.57 | 7.53% | 19,410 |
| Mar 31, 2026 | 2.35 | 2.45 | 2.28 | 2.39 | 2.39 | 4.37% | 20,339 |
| Mar 30, 2026 | 2.30 | 2.34 | 2.20 | 2.29 | 2.29 | -1.29% | 60,142 |
| Mar 27, 2026 | 2.32 | 2.32 | 2.19 | 2.32 | 2.32 | 1.31% | 23,334 |
| Mar 26, 2026 | 2.44 | 2.48 | 2.28 | 2.29 | 2.29 | -6.53% | 26,238 |
| Mar 25, 2026 | 2.65 | 2.71 | 2.39 | 2.45 | 2.45 | -5.04% | 48,566 |
| Mar 24, 2026 | 2.75 | 2.75 | 2.52 | 2.58 | 2.58 | -0.77% | 18,162 |
| Mar 23, 2026 | 2.76 | 2.81 | 2.57 | 2.60 | 2.60 | -3.70% | 60,198 |
| Mar 20, 2026 | 2.55 | 2.75 | 2.55 | 2.70 | 2.70 | 1.89% | 126,381 |
| Mar 19, 2026 | 2.43 | 2.67 | 2.38 | 2.65 | 2.65 | 6.00% | 52,996 |
| Mar 18, 2026 | 2.82 | 2.82 | 2.48 | 2.50 | 2.50 | -9.09% | 132,367 |
| Mar 17, 2026 | 2.55 | 2.80 | 2.55 | 2.75 | 2.75 | 9.13% | 40,127 |
| Mar 16, 2026 | 2.45 | 2.62 | 2.41 | 2.52 | 2.52 | 4.13% | 27,620 |
| Mar 13, 2026 | 2.62 | 2.62 | 2.29 | 2.42 | 2.42 | 1.26% | 18,727 |
| Mar 12, 2026 | 2.45 | 2.62 | 2.33 | 2.39 | 2.39 | -4.40% | 58,177 |
| Mar 11, 2026 | 2.61 | 2.61 | 2.45 | 2.50 | 2.50 | -0.40% | 31,396 |
| Mar 10, 2026 | 2.56 | 2.72 | 2.48 | 2.51 | 2.51 | -3.46% | 47,111 |
| Mar 9, 2026 | 2.57 | 2.64 | 2.48 | 2.60 | 2.60 | -2.26% | 42,551 |
| 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% | 32,509 |
| Mar 2, 2026 | 2.49 | 2.68 | 2.46 | 2.49 | 2.49 | -1.97% | 99,310 |
| 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% | 144,501 |
| Feb 25, 2026 | 2.59 | 2.86 | 2.59 | 2.70 | 2.70 | 4.46% | 71,487 |
| Feb 24, 2026 | 2.69 | 2.86 | 2.57 | 2.58 | 2.58 | -4.44% | 143,719 |
| Feb 23, 2026 | 2.50 | 2.79 | 2.36 | 2.70 | 2.70 | 7.14% | 193,927 |
| Feb 20, 2026 | 2.66 | 2.95 | 2.43 | 2.52 | 2.52 | -3.08% | 113,131 |
| Feb 19, 2026 | 2.88 | 2.88 | 2.54 | 2.60 | 2.60 | -3.70% | 121,735 |
| 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% | 209,675 |
| Feb 13, 2026 | 2.90 | 3.12 | 2.90 | 3.05 | 3.05 | 6.27% | 41,336 |
| Feb 12, 2026 | 3.07 | 3.19 | 2.84 | 2.87 | 2.87 | -6.21% | 47,173 |
| Feb 11, 2026 | 3.27 | 3.45 | 3.05 | 3.06 | 3.06 | -7.55% | 135,825 |
| Feb 10, 2026 | 3.37 | 3.59 | 3.30 | 3.31 | 3.31 | -1.49% | 58,249 |
| Feb 9, 2026 | 2.98 | 3.59 | 2.95 | 3.36 | 3.36 | 12.00% | 119,896 |
| Feb 6, 2026 | 2.80 | 3.07 | 2.76 | 3.00 | 3.00 | 8.70% | 82,319 |
| Feb 5, 2026 | 2.76 | 2.89 | 2.75 | 2.76 | 2.76 | -3.16% | 146,235 |
| Feb 4, 2026 | 3.06 | 3.06 | 2.70 | 2.85 | 2.85 | -5.32% | 93,835 |
| Feb 3, 2026 | 3.23 | 3.25 | 2.90 | 3.01 | 3.01 | -5.64% | 125,093 |
| Feb 2, 2026 | 3.42 | 3.50 | 3.16 | 3.19 | 3.19 | -7.27% | 86,437 |
| Jan 30, 2026 | 3.50 | 3.74 | 3.35 | 3.44 | 3.44 | -1.71% | 63,854 |
| 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% | 41,669 |
| 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% | 239,283 |
| Jan 23, 2026 | 4.02 | 4.32 | 4.02 | 4.14 | 4.14 | 2.48% | 44,848 |
| Jan 22, 2026 | 4.11 | 4.21 | 4.03 | 4.04 | 4.04 | -1.70% | 31,325 |
| 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% | 29,811 |
| Jan 15, 2026 | 4.24 | 4.30 | 4.09 | 4.14 | 4.14 | -2.36% | 47,698 |
| 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% | 61,248 |
| 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% | 82,147 |
| 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% | 120,008 |
| Jan 6, 2026 | 4.13 | 4.33 | 4.04 | 4.27 | 4.27 | 4.40% | 69,617 |
| Jan 5, 2026 | 4.04 | 4.17 | 3.88 | 4.09 | 4.09 | 1.24% | 108,537 |
| Jan 2, 2026 | 3.92 | 4.07 | 3.79 | 4.04 | 4.04 | 3.32% | 80,505 |
| Dec 31, 2025 | 3.74 | 3.96 | 3.72 | 3.91 | 3.91 | 3.99% | 96,713 |
| Dec 30, 2025 | 3.41 | 3.80 | 3.33 | 3.76 | 3.76 | 10.91% | 86,388 |
| 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% | 145,106 |
| 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% | 234,072 |
| Dec 19, 2025 | 3.57 | 3.91 | 3.56 | 3.86 | 3.86 | 8.12% | 92,041 |
| 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% | 53,010 |
| 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% | 117,939 |
| 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% | 249,635 |
| 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% | 150,921 |
| 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% | 113,267 |
| Dec 3, 2025 | 4.09 | 4.43 | 4.08 | 4.37 | 4.37 | 6.33% | 145,208 |