T Stamp Inc. (IDAI)
NASDAQ: IDAI
· Real-Time Price · USD
2.75
-0.10 (-3.51%)
At close: Aug 19, 2025, 3:59 PM
2.73
-0.73%
After-hours: Aug 19, 2025, 04:00 PM EDT
IDAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.71 | 2.85 | 2.68 | 2.85 | 2.85 | 5.17% | 13,883 |
| Aug 15, 2025 | 2.75 | 2.83 | 2.66 | 2.71 | 2.70 | 1.12% | 31,028 |
| Aug 14, 2025 | 2.80 | 2.88 | 2.65 | 2.68 | 2.68 | -7.27% | 58,300 |
| Aug 13, 2025 | 2.88 | 2.94 | 2.82 | 2.89 | 2.89 | -1.70% | 13,700 |
| Aug 12, 2025 | 2.95 | 2.97 | 2.82 | 2.94 | 2.93 | -0.34% | 16,466 |
| Aug 11, 2025 | 2.88 | 2.99 | 2.85 | 2.95 | 2.95 | 1.72% | 15,713 |
| Aug 8, 2025 | 2.94 | 2.99 | 2.83 | 2.90 | 2.90 | -1.69% | 21,016 |
| Aug 7, 2025 | 3.14 | 3.16 | 2.80 | 2.95 | 2.95 | -4.53% | 32,667 |
| Aug 6, 2025 | 2.90 | 3.10 | 2.90 | 3.09 | 3.09 | 4.04% | 27,533 |
| Aug 5, 2025 | 2.87 | 2.99 | 2.75 | 2.97 | 2.97 | 4.21% | 60,216 |
| Aug 4, 2025 | 2.75 | 2.85 | 2.69 | 2.85 | 2.85 | 9.62% | 22,933 |
| Aug 1, 2025 | 2.70 | 2.76 | 2.60 | 2.60 | 2.60 | -6.47% | 20,500 |
| Jul 31, 2025 | 2.86 | 2.90 | 2.77 | 2.78 | 2.78 | -2.80% | 22,916 |
| Jul 30, 2025 | 2.72 | 2.94 | 2.71 | 2.86 | 2.86 | 7.92% | 30,100 |
| Jul 29, 2025 | 2.77 | 2.86 | 2.61 | 2.65 | 2.65 | -4.33% | 33,664 |
| Jul 28, 2025 | 2.83 | 2.83 | 2.69 | 2.77 | 2.77 | -2.12% | 27,935 |
| Jul 25, 2025 | 2.91 | 2.93 | 2.81 | 2.83 | 2.83 | 0.00% | 13,776 |
| Jul 24, 2025 | 2.94 | 2.95 | 2.81 | 2.83 | 2.83 | -1.39% | 19,113 |
| Jul 23, 2025 | 2.89 | 2.99 | 2.82 | 2.87 | 2.87 | 0.00% | 24,946 |
| Jul 22, 2025 | 2.75 | 2.89 | 2.74 | 2.87 | 2.87 | 6.30% | 27,223 |