T Stamp Inc. IDAI
2.55 USD +0.04 (+1.59%)
Regular-session close
2.55 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.42 Day range 2.61
1.28 52-week range 4.66
- YTD
- -34.78%
- 1 year
- -45.28%
IDAI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.42 | 2.61 | 2.42 | 2.55 | +0.04 | +1.59% | 10,260 |
| Nov 12, 2026 | 2.56 | 2.73 | 2.36 | 2.51 | -0.12 | -4.56% | 38,300 |
| Nov 11, 2026 | 2.37 | 2.79 | 2.37 | 2.63 | +0.38 | +16.89% | 105,500 |
| Nov 10, 2026 | 2.29 | 2.46 | 2.21 | 2.25 | -0.04 | -1.75% | 24,300 |
| Nov 9, 2026 | 2.40 | 2.47 | 2.24 | 2.29 | +0.03 | +1.33% | 18,400 |
| Nov 6, 2026 | 2.28 | 2.38 | 2.25 | 2.26 | +0.08 | +3.67% | 8,300 |
| Nov 5, 2026 | 2.50 | 2.50 | 2.18 | 2.18 | -0.42 | -16.15% | 15,300 |
| Nov 4, 2026 | 2.68 | 2.71 | 2.56 | 2.60 | +0.03 | +1.17% | 12,900 |
| Nov 3, 2026 | 2.51 | 2.64 | 2.51 | 2.57 | -0.01 | -0.39% | 18,600 |
| Nov 2, 2026 | 2.79 | 2.80 | 2.54 | 2.58 | -0.24 | -8.51% | 35,500 |
| Oct 30, 2026 | 2.84 | 2.95 | 2.78 | 2.82 | -0.04 | -1.40% | 59,900 |
| Oct 29, 2026 | 2.70 | 2.94 | 2.66 | 2.86 | +0.11 | +4.00% | 129,100 |
| Oct 28, 2026 | 2.36 | 2.78 | 2.36 | 2.75 | +0.35 | +14.58% | 70,400 |
| Oct 27, 2026 | 2.68 | 2.68 | 2.30 | 2.40 | +0.02 | +0.84% | 46,200 |
| Oct 26, 2026 | 2.78 | 3.00 | 2.38 | 2.38 | -0.34 | -12.50% | 73,600 |
| Oct 23, 2026 | 2.62 | 2.80 | 2.62 | 2.72 | +0.06 | +2.26% | 48,200 |
| Oct 22, 2026 | 2.66 | 2.85 | 2.63 | 2.66 | -0.07 | -2.56% | 9,500 |
| Oct 21, 2026 | 2.80 | 2.90 | 2.71 | 2.73 | -0.01 | -0.36% | 41,300 |
| Oct 20, 2026 | 2.77 | 2.81 | 2.71 | 2.74 | +0.09 | +3.40% | 13,500 |
| Oct 19, 2026 | 2.75 | 2.91 | 2.59 | 2.65 | -0.06 | -2.21% | 38,000 |
| Oct 16, 2026 | 2.86 | 3.00 | 2.65 | 2.71 | -0.09 | -3.21% | 27,400 |
| Oct 15, 2026 | 2.75 | 2.90 | 2.65 | 2.80 | +0.01 | +0.36% | 21,200 |
| Oct 14, 2026 | 2.85 | 2.98 | 2.78 | 2.79 | -0.12 | -4.12% | 12,500 |
| Oct 13, 2026 | 3.00 | 3.07 | 2.87 | 2.91 | -0.11 | -3.64% | 42,900 |
| Oct 12, 2026 | 3.27 | 3.41 | 3.01 | 3.02 | -0.36 | -10.65% | 92,600 |
| Oct 9, 2026 | 3.55 | 3.55 | 3.32 | 3.38 | -0.01 | -0.29% | 30,700 |
| Oct 8, 2026 | 3.41 | 3.57 | 3.30 | 3.39 | -0.06 | -1.74% | 79,800 |
| Oct 7, 2026 | 3.28 | 3.63 | 3.21 | 3.45 | +0.14 | +4.23% | 94,100 |
| Oct 6, 2026 | 3.20 | 3.34 | 3.15 | 3.31 | +0.06 | +1.85% | 32,100 |
| Oct 5, 2026 | 3.23 | 3.39 | 3.15 | 3.25 | 0.00 | 0.00% | 17,300 |
| Oct 2, 2026 | 3.31 | 3.31 | 3.05 | 3.25 | +0.26 | +8.70% | 24,700 |
| Oct 1, 2026 | 3.19 | 3.19 | 2.88 | 2.99 | -0.09 | -2.92% | 62,000 |
| Sep 30, 2026 | 3.20 | 3.36 | 3.07 | 3.08 | -0.19 | -5.81% | 22,400 |
| Sep 29, 2026 | 3.15 | 3.28 | 3.15 | 3.27 | +0.14 | +4.47% | 22,400 |
| Sep 28, 2026 | 3.00 | 3.13 | 3.00 | 3.13 | +0.09 | +2.96% | 27,900 |
| Sep 25, 2026 | 3.19 | 3.20 | 2.97 | 3.04 | -0.03 | -0.98% | 8,100 |
| Sep 24, 2026 | 2.94 | 3.14 | 2.91 | 3.07 | +0.13 | +4.42% | 40,400 |
| Sep 23, 2026 | 2.99 | 3.20 | 2.89 | 2.94 | -0.06 | -2.00% | 15,400 |
| Sep 22, 2026 | 2.90 | 3.17 | 2.90 | 3.00 | +0.22 | +7.91% | 77,800 |
| Sep 21, 2026 | 2.96 | 3.02 | 2.78 | 2.78 | -0.09 | -3.14% | 52,100 |
| Sep 18, 2026 | 2.90 | 2.97 | 2.80 | 2.87 | -0.04 | -1.37% | 30,700 |
| Sep 17, 2026 | 2.91 | 3.20 | 2.86 | 2.91 | -0.05 | -1.69% | 15,900 |
| Sep 16, 2026 | 3.04 | 3.09 | 2.95 | 2.96 | -0.01 | -0.34% | 10,600 |
| Sep 15, 2026 | 3.21 | 3.21 | 2.93 | 2.97 | -0.14 | -4.50% | 30,000 |
| Sep 14, 2026 | 3.18 | 3.26 | 3.11 | 3.11 | -0.09 | -2.81% | 14,100 |
| Sep 11, 2026 | 3.28 | 3.30 | 3.19 | 3.20 | -0.06 | -1.84% | 18,500 |
| Sep 10, 2026 | 3.37 | 3.40 | 3.21 | 3.26 | -0.15 | -4.40% | 34,300 |
| Sep 9, 2026 | 3.45 | 3.55 | 3.24 | 3.41 | -0.02 | -0.58% | 80,600 |
| Sep 8, 2026 | 3.35 | 3.63 | 3.10 | 3.43 | +0.20 | +6.19% | 125,200 |
| Sep 4, 2026 | 3.13 | 3.34 | 3.13 | 3.23 | +0.06 | +1.89% | 13,200 |
| Sep 3, 2026 | 3.25 | 3.28 | 3.00 | 3.17 | -0.04 | -1.25% | 22,600 |
| Sep 2, 2026 | 3.08 | 3.35 | 3.08 | 3.21 | +0.16 | +5.25% | 16,700 |
| Sep 1, 2026 | 3.02 | 3.19 | 2.99 | 3.05 | 0.00 | 0.00% | 23,100 |
| Aug 31, 2026 | 3.21 | 3.25 | 3.02 | 3.05 | -0.15 | -4.69% | 16,400 |
| Aug 28, 2026 | 3.34 | 3.35 | 3.19 | 3.20 | -0.15 | -4.48% | 15,300 |
| Aug 27, 2026 | 3.13 | 3.35 | 3.13 | 3.35 | +0.26 | +8.41% | 71,700 |
| Aug 26, 2026 | 2.96 | 3.15 | 2.96 | 3.09 | +0.13 | +4.39% | 17,600 |
| Aug 25, 2026 | 3.05 | 3.20 | 2.96 | 2.96 | -0.10 | -3.27% | 28,700 |
| Aug 24, 2026 | 3.15 | 3.30 | 3.04 | 3.06 | -0.14 | -4.38% | 53,100 |
| Aug 21, 2026 | 3.28 | 3.37 | 3.07 | 3.20 | +0.02 | +0.63% | 77,600 |
| Aug 20, 2026 | 2.77 | 3.24 | 2.74 | 3.18 | +0.51 | +19.10% | 121,500 |
| Aug 19, 2026 | 2.53 | 2.70 | 2.48 | 2.67 | +0.18 | +7.23% | 34,800 |
| Aug 18, 2026 | 2.53 | 2.61 | 2.38 | 2.49 | -0.02 | -0.80% | 22,000 |
| Aug 17, 2026 | 2.45 | 2.66 | 2.30 | 2.51 | +0.07 | +2.87% | 22,600 |
| Aug 14, 2026 | 2.48 | 2.55 | 2.34 | 2.44 | -0.05 | -2.01% | 38,400 |
65 days, newest first. Daily bars as drawn on the IDAI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.