Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

T Stamp Inc. (IDAI)

Compare
1.7400
-0.0400
(-2.25%)
At close: April 4 at 4:00:00 PM EDT
1.6700
-0.07
(-4.02%)
After hours: April 4 at 6:48:56 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.74001.77001.62001.74001.740051,400
Apr 3, 20251.92001.95001.76001.78001.780054,100
Apr 2, 20251.87002.09001.81001.88001.8800113,000
Apr 1, 20251.90001.99001.73001.79001.790064,100
Mar 31, 20251.87002.00001.78101.94001.940093,400
Mar 28, 20252.08002.12001.85001.98001.980070,400
Mar 27, 20251.85002.16001.70002.02002.0200198,100
Mar 26, 20252.11002.11001.83001.91001.910070,700
Mar 25, 20252.19002.74002.04002.05002.0500336,900
Mar 24, 20252.14002.25002.05202.16002.160065,100
Mar 21, 20252.21502.23902.01002.05002.050048,700
Mar 20, 20252.28002.28002.14002.15002.150027,000
Mar 19, 20252.09002.26002.09002.24002.240022,600
Mar 18, 20252.09002.18002.09002.13002.130015,600
Mar 17, 20252.14002.29002.09002.15002.150018,700
Mar 14, 20252.07002.19002.01002.14302.143081,300
Mar 13, 20252.21002.21001.96002.05002.050041,900
Mar 12, 20252.24002.27002.11002.19002.190035,800
Mar 11, 20252.06002.15001.92002.07002.070048,500
Mar 10, 20252.26002.29602.00002.11002.110038,300
Mar 7, 20252.25002.36002.09402.26002.260056,700
Mar 6, 20252.16002.41002.10002.26002.260088,600
Mar 5, 20252.13002.24002.02502.08002.0800211,300
Mar 4, 20252.16002.24301.91002.07002.0700148,400
Mar 3, 20252.46002.46002.21002.24002.240083,500
Feb 28, 20252.61002.61002.27002.44602.446095,900
Feb 27, 20252.80002.85002.52002.61002.610075,200
Feb 26, 20252.43002.68002.41002.66002.660096,700
Feb 25, 20252.63302.78002.36002.50002.5000141,600
Feb 24, 20252.68002.70502.38002.59002.5900104,900
Feb 21, 20252.68002.72002.54902.68002.680057,800
Feb 20, 20252.58002.69002.54002.68002.6800121,100
Feb 19, 20252.66002.66002.43002.61002.610098,700
Feb 18, 20252.92002.92002.55002.68002.6800619,200
Feb 14, 20253.09003.22002.91003.01003.010093,300
Feb 13, 20252.99003.14002.90003.07003.070059,000
Feb 12, 20252.89003.07002.85003.03003.030052,700
Feb 11, 20253.09003.23002.84002.98002.9800106,100
Feb 10, 20253.33003.39003.04103.16003.160077,800
Feb 7, 20253.22003.37003.13003.18003.180049,800
Feb 6, 20253.30003.50003.10003.24003.2400167,300
Feb 5, 20253.16003.38903.10003.24003.2400143,700
Feb 4, 20253.11003.30003.04203.15003.1500110,000
Feb 3, 20253.29003.47002.91003.17003.1700327,300
Jan 31, 20253.80004.06403.48003.58003.580077,700
Jan 30, 20253.69003.98103.66003.70003.700081,800
Jan 29, 20253.85004.08003.69003.90003.900075,600
Jan 28, 20254.04004.19003.75003.97003.970056,600
Jan 27, 20254.70004.70004.07004.22004.2200143,700
Jan 24, 20254.65005.00004.60004.72004.7200137,700
Jan 23, 20255.00005.00004.61004.74004.740091,000
Jan 22, 20254.83005.20004.61005.03005.0300221,700
Jan 21, 20254.80004.87004.46004.65004.650093,900
Jan 17, 20254.45004.70004.21804.58004.5800132,200
Jan 16, 20254.45004.85504.29004.41004.410090,000
Jan 15, 20254.26004.77004.14004.49004.4900113,100
Jan 14, 20254.89005.02004.20004.32004.3200107,300
Jan 13, 20255.02005.44804.84004.85004.8500139,700
Jan 10, 20255.46005.48005.13005.15005.1500115,300
Jan 8, 20256.09006.25005.22005.88005.8800248,400
Jan 7, 20257.49007.70006.61007.17007.1700276,900
Jan 6, 20257.50008.96007.00008.26008.2600564,700
Jan 3, 20250.52900.58700.46000.57000.570010,720,500
Jan 2, 20250.93001.15000.63000.68300.683022,288,600
Dec 31, 20240.98001.06000.70000.88300.883010,375,300
Dec 30, 20240.72001.25000.63201.20001.200026,875,100
Dec 27, 20240.81100.86000.63000.71000.710046,887,900
Dec 26, 20240.49000.62000.47500.54000.54008,461,000
Dec 24, 20240.40800.51700.39600.44600.44603,743,700
Dec 23, 20240.37400.43900.34000.37100.37102,387,100
Dec 20, 20240.31000.37500.30700.34300.3430872,100
Dec 19, 20240.40600.40600.31400.33000.33001,005,500
Dec 18, 20240.39500.41500.36000.37500.37501,122,700
Dec 17, 20240.38700.43700.38000.41900.41902,367,000
Dec 16, 20240.38000.42400.36500.38500.38501,990,700
Dec 13, 20240.39100.42000.35700.37400.37403,206,600
Dec 12, 20240.42000.46600.40000.42500.42501,673,300
Dec 11, 20240.48600.49800.40900.41000.41002,389,600
Dec 10, 20240.51700.54500.47000.49300.49302,211,000
Dec 9, 20240.58900.63900.51900.54200.54203,102,700
Dec 6, 20240.58800.66200.56000.57000.57004,925,300
Dec 5, 20240.53200.69500.51000.59000.59007,741,500
Dec 4, 20240.73900.83000.47000.54000.540014,732,600
Dec 3, 20240.38000.66900.36100.61300.613024,989,700
Dec 2, 20240.60000.65500.44200.45700.457012,887,900
Nov 29, 20240.64100.75000.61000.69000.690019,963,600
Nov 27, 20240.69700.85800.52300.84000.8400374,400,500
Nov 26, 20240.36100.48600.31100.36500.3650560,179,300
Nov 25, 20240.17600.19400.17200.18000.18004,250,400
Nov 22, 20240.18800.18800.17100.17600.1760515,300
Nov 21, 20240.17500.19000.17200.18800.1880335,500
Nov 20, 20240.19900.20000.14900.18000.18001,858,300
Nov 19, 20240.19100.20700.18600.19900.19901,449,500
Nov 18, 20240.18800.19700.18100.19100.19101,355,700
Nov 15, 20240.19000.19000.17700.18900.1890596,900
Nov 14, 20240.20000.20000.17000.19000.19001,144,900
Nov 13, 20240.17500.19100.16200.19000.19002,098,000
Nov 12, 20240.17900.18700.17500.17900.1790923,100
Nov 11, 20240.18000.18700.17300.18300.1830899,900
Nov 8, 20240.16200.18800.16100.18100.18103,038,700
Nov 7, 20240.19000.19500.16100.16500.16504,170,400
Nov 6, 20240.17100.21400.17000.19000.19005,727,300
Nov 5, 20240.22700.23800.17000.18400.18406,404,200
Nov 4, 20240.21200.28600.21100.24500.245023,785,000
Nov 1, 20240.21900.22000.21000.21200.2120109,200
Oct 31, 20240.22300.22300.21300.21900.219069,100
Oct 30, 20240.22500.22500.21900.22300.223078,200
Oct 29, 20240.22400.22900.21500.22500.2250373,600
Oct 28, 20240.22000.22500.21800.22400.2240154,000
Oct 25, 20240.22400.23000.21500.22100.2210226,900
Oct 24, 20240.21500.24200.21500.22900.2290579,200
Oct 23, 20240.22000.24700.21400.21800.21801,400,100
Oct 22, 20240.21700.24700.21600.22500.2250830,700
Oct 21, 20240.20500.21800.20500.21700.2170198,900
Oct 18, 20240.20600.21100.20500.20900.2090120,500
Oct 17, 20240.19900.21700.19900.21000.2100335,700
Oct 16, 20240.19300.20000.19300.19800.1980250,600
Oct 15, 20240.19900.20200.19100.19300.1930220,600
Oct 14, 20240.20000.20800.19800.19900.1990145,000
Oct 11, 20240.22000.22100.20000.20600.2060296,700
Oct 10, 20240.22100.22200.21100.21600.2160137,200
Oct 9, 20240.22100.22500.21600.21800.218088,200
Oct 8, 20240.23000.23000.21900.22400.2240188,500
Oct 7, 20240.21700.22700.21500.22300.2230285,400
Oct 4, 20240.21100.21700.20500.21500.2150197,700
Oct 3, 20240.21200.22000.21000.21100.2110148,100
Oct 2, 20240.22200.22200.21000.21500.2150149,600
Oct 1, 20240.22200.22700.22000.22100.2210172,900
Sep 30, 20240.22000.22300.21100.22000.2200159,800
Sep 27, 20240.21300.22700.21300.22400.2240170,500
Sep 26, 20240.22200.25700.21200.21300.2130278,000
Sep 25, 20240.22000.23000.21200.22200.2220200,300
Sep 24, 20240.20700.22200.20700.22000.2200207,500
Sep 23, 20240.21700.21700.19300.20700.2070253,200
Sep 20, 20240.23600.23600.21500.21700.2170223,000
Sep 19, 20240.24500.25000.23100.23400.2340118,800
Sep 18, 20240.24500.24500.23500.23800.238046,500
Sep 17, 20240.24100.25700.22200.23700.2370263,300
Sep 16, 20240.25700.25700.24000.24300.2430120,800
Sep 13, 20240.24500.24900.23000.24500.2450164,400
Sep 12, 20240.24200.25500.23400.24500.2450270,900
Sep 11, 20240.22500.25000.21500.24400.2440275,200
Sep 10, 20240.23100.24000.22200.23500.2350182,200
Sep 9, 20240.23000.23900.21500.22200.2220676,500
Sep 6, 20240.24000.24300.21100.22700.2270272,200
Sep 5, 20240.24400.24400.23800.24000.2400149,100
Sep 4, 20240.25700.26300.23500.24100.2410447,200
Sep 3, 20240.31300.32000.25700.25900.2590754,300
Aug 30, 20240.32900.32900.30500.32200.3220231,400
Aug 29, 20240.35200.36200.29400.31700.3170862,600
Aug 28, 20240.42600.43200.35200.35500.3550269,800
Aug 27, 20240.43200.43200.40000.42000.4200159,100
Aug 26, 20240.45600.45600.42000.44500.4450209,900
Aug 23, 20240.44200.47000.42000.46900.4690303,000
Aug 22, 20240.41800.46500.41800.44200.4420207,400
Aug 21, 20240.40900.43900.40500.42800.4280102,600
Aug 20, 20240.41000.45500.40000.41900.4190445,000
Aug 19, 20240.43000.45700.33100.40800.4080918,700
Aug 16, 20240.42900.47500.42000.44000.4400593,400
Aug 15, 20240.44000.46600.40200.43000.4300851,000
Aug 14, 20240.44000.46900.41800.42300.4230582,700
Aug 13, 20240.47000.50000.43500.45100.4510446,000
Aug 12, 20240.43400.50700.41300.47400.47401,211,800
Aug 9, 20240.45200.52800.45200.46800.46803,731,100
Aug 8, 20240.45700.51900.41100.48300.48304,146,000
Aug 7, 20240.54900.56700.37200.45000.450065,245,700
Aug 6, 20240.36000.37200.34100.36300.3630228,400
Aug 5, 20240.37000.48000.30000.36300.36301,545,600
Aug 2, 20240.39100.43500.36300.40800.4080976,500
Aug 1, 20240.39900.40400.38000.38500.3850123,300
Jul 31, 20240.39000.45000.39000.39700.3970459,800
Jul 30, 20240.39100.41200.37100.38400.3840136,600
Jul 29, 20240.42700.42700.39200.40500.4050142,800
Jul 26, 20240.42000.47000.38500.41900.4190542,100
Jul 25, 20240.40000.44500.38400.41500.4150714,600
Jul 24, 20240.40700.41500.38100.39600.3960284,200
Jul 23, 20240.38600.44000.37500.42000.4200862,700
Jul 22, 20240.37400.38500.36800.38400.3840175,300
Jul 19, 20240.40900.42800.37200.37800.3780587,900
Jul 18, 20240.47600.58800.40100.42000.42003,736,400
Jul 17, 20240.43500.49000.42000.46900.4690526,300
Jul 16, 20240.47000.47000.40800.43500.4350461,500
Jul 15, 20240.47000.47000.42000.44000.44001,978,600
Jul 12, 20240.42700.44000.39300.43900.4390546,900
Jul 11, 20240.42000.59000.42000.43500.43502,650,500
Jul 10, 20240.43800.43900.39100.41100.4110175,400
Jul 9, 20240.43300.45000.41800.43000.430069,700
Jul 8, 20240.44800.46000.43000.43300.433068,500
Jul 5, 20240.44600.46000.43000.44800.448055,500
Jul 3, 20240.46000.47000.43500.44600.446047,200
Jul 2, 20240.46500.46900.44300.46000.460078,600
Jul 1, 20240.46500.46700.45100.46600.466067,900
Jun 28, 20240.46000.47000.45500.46500.465099,000
Jun 27, 20240.50000.50000.46100.48100.481064,600
Jun 26, 20240.49900.49900.46000.48600.486048,500
Jun 25, 20240.48000.49900.46900.48000.480039,700
Jun 24, 20240.49800.50300.46800.48700.4870142,400
Jun 21, 20240.49000.50500.46200.49800.4980123,600
Jun 20, 20240.50400.55800.46000.49300.4930480,600
Jun 18, 20240.50000.56000.45400.52000.5200948,400
Jun 17, 20240.53000.54000.50000.51000.5100284,600
Jun 14, 20240.51900.54500.51900.52500.525027,200
Jun 13, 20240.55200.55200.52700.53500.5350109,800
Jun 12, 20240.55000.56500.51800.55200.5520111,300
Jun 11, 20240.55000.56600.51100.54000.5400206,400
Jun 10, 20240.56900.58700.55000.56600.566093,200
Jun 7, 20240.58000.60000.56000.58700.5870108,000
Jun 6, 20240.60000.60000.56600.57900.5790101,600
Jun 5, 20240.57000.62000.56000.60400.6040231,100
Jun 4, 20240.56900.56900.53900.56300.5630120,100
Jun 3, 20240.54900.56700.54000.55800.5580122,400
May 31, 20240.55000.57500.53300.55500.5550198,300
May 30, 20240.54900.58000.54000.55200.5520185,600
May 29, 20240.56000.59000.53000.58900.5890112,200
May 28, 20240.57600.59500.52000.56000.5600354,400
May 24, 20240.65300.65300.54000.58500.58501,169,600
May 23, 20240.67500.93000.62000.65200.65204,868,400
May 22, 20240.67800.69000.61000.64900.6490183,300
May 21, 20240.69000.69700.66200.67900.6790131,500
May 20, 20240.65000.71000.65000.68500.6850200,400
May 17, 20240.67200.71500.67200.68000.680072,800
May 16, 20240.69000.73700.67100.67800.6780174,700
May 15, 20240.73500.74000.67000.68000.680095,000
May 14, 20240.75400.77200.72900.74800.748050,300
May 13, 20240.82500.82500.66000.76400.7640170,600
May 10, 20240.83600.87000.78100.80000.800048,900
May 9, 20240.87000.87000.82600.83500.835015,900
May 8, 20240.83200.87000.82500.86000.860024,800
May 7, 20240.84500.86000.83000.84500.845019,900
May 6, 20240.82000.84900.81000.83000.830033,800
May 3, 20240.87000.87000.81000.82500.825048,300
May 2, 20240.81500.88700.81500.83500.8350116,600
May 1, 20240.79000.84000.78500.82000.820085,500
Apr 30, 20240.78500.81800.77000.77500.775013,100
Apr 29, 20240.78000.82000.75600.78700.787064,900
Apr 26, 20240.78700.78700.76300.77000.770023,800
Apr 25, 20240.76900.78800.73000.76000.760088,900
Apr 24, 20240.76800.78800.76000.76200.762041,200
Apr 23, 20240.76000.80500.76000.78300.783043,000
Apr 22, 20240.81000.81800.75000.78000.7800191,600
Apr 19, 20240.82000.83700.80300.82000.8200110,500
Apr 18, 20240.86500.89000.82000.83800.838069,000
Apr 17, 20240.93000.94000.83600.85000.8500152,700
Apr 16, 20240.92000.94300.89000.93300.9330132,600
Apr 15, 20241.00001.00000.91000.93600.9360123,900
Apr 12, 20240.98000.99900.93000.96200.9620122,200
Apr 11, 20240.95501.05000.94001.01001.0100278,400
Apr 10, 20240.95000.97000.94000.96900.969069,600
Apr 9, 20240.99000.99000.94200.97000.970091,900
Apr 8, 20240.95001.07000.93000.97900.9790269,800
Apr 5, 20240.94800.96500.92000.95000.950085,400

Related Tickers

FRGT Freight Technologies, Inc.
0.9300
-15.45%
 
RDZN Roadzen, Inc.
1.1500
-0.86%
 
PET Wag! Group Co.
0.1113
-13.11%
 
JTAI Jet.AI Inc.
4.2100
+2.93%
 
TGL Treasure Global Inc.
0.0570
0.00%
 
DUOT Duos Technologies Group, Inc.
4.6900
-4.67%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.0982
0.00%
 
CNTM ConnectM Technology Solutions, Inc.
0.8300
-5.29%
 
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0321
+45.91%
 
NVNI Nvni Group Limited
0.2020
-10.34%