NASDAQ : IDAI
T Stamp Inc. — Price history
Technology · Software - Application · United States
Last price 2.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
T Stamp Inc. (IDAI) closed at 2.58 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.79 | 2.8 | 2.54 | 2.58 | 31,077 | -8.51% |
| 2026-10-30 | 2.835 | 2.95 | 2.78 | 2.82 | 59,920 | -1.40% |
| 2026-10-29 | 2.7 | 2.94 | 2.66 | 2.86 | 129,111 | +4.00% |
| 2026-10-28 | 2.36 | 2.78 | 2.36 | 2.75 | 70,726 | +14.58% |
| 2026-10-27 | 2.68 | 2.68 | 2.3 | 2.4 | 46,267 | +0.84% |
| 2026-10-26 | 2.78 | 2.998 | 2.38 | 2.38 | 73,828 | -12.50% |
| 2026-10-23 | 2.618 | 2.8 | 2.618 | 2.72 | 48,250 | +2.06% |
| 2026-10-22 | 2.66 | 2.85 | 2.63 | 2.665 | 9,484 | -2.38% |
| 2026-10-21 | 2.8 | 2.9 | 2.71 | 2.73 | 41,303 | -0.36% |
| 2026-10-20 | 2.77 | 2.805 | 2.71 | 2.74 | 13,475 | +3.40% |
| 2026-10-19 | 2.75 | 2.91 | 2.59 | 2.65 | 37,958 | -2.39% |
| 2026-10-16 | 2.86 | 3 | 2.65 | 2.715 | 27,430 | -3.04% |
| 2026-10-15 | 2.75 | 2.9 | 2.649 | 2.8 | 21,161 | +0.36% |
| 2026-10-14 | 2.85 | 2.985 | 2.78 | 2.79 | 12,541 | -4.29% |
| 2026-10-13 | 3 | 3.07 | 2.87 | 2.915 | 42,895 | -3.48% |
| 2026-10-12 | 3.27 | 3.406 | 3.01 | 3.02 | 92,610 | -10.65% |
| 2026-10-09 | 3.55 | 3.55 | 3.32 | 3.38 | 32,723 | -0.29% |
| 2026-10-08 | 3.41 | 3.57 | 3.3 | 3.39 | 79,780 | -1.74% |
| 2026-10-07 | 3.28 | 3.63 | 3.21 | 3.45 | 94,157 | +4.23% |
| 2026-10-06 | 3.198 | 3.34 | 3.15 | 3.31 | 32,146 | +1.85% |
| 2026-10-05 | 3.235 | 3.39 | 3.151 | 3.25 | 17,341 | +0.00% |
| 2026-10-02 | 3.31 | 3.31 | 3.05 | 3.25 | 24,688 | +8.70% |
| 2026-10-01 | 3.19 | 3.19 | 2.88 | 2.99 | 62,242 | -2.92% |
| 2026-09-30 | 3.2 | 3.36 | 3.07 | 3.08 | 22,365 | -5.81% |
| 2026-09-29 | 3.155 | 3.28 | 3.155 | 3.27 | 22,604 | +4.47% |
| 2026-09-28 | 3 | 3.13 | 3 | 3.13 | 28,636 | +2.96% |
| 2026-09-25 | 3.19 | 3.199 | 2.97 | 3.04 | 8,104 | -0.98% |
| 2026-09-24 | 2.94 | 3.14 | 2.91 | 3.07 | 40,358 | +4.42% |
| 2026-09-23 | 2.99 | 3.196 | 2.895 | 2.94 | 15,445 | -2.00% |
| 2026-09-22 | 2.9 | 3.17 | 2.9 | 3 | 77,789 | +7.91% |
| 2026-09-21 | 2.96 | 3.02 | 2.78 | 2.78 | 52,146 | -3.14% |
| 2026-09-18 | 2.9 | 2.97 | 2.8 | 2.87 | 30,712 | -1.37% |
| 2026-09-17 | 2.91 | 3.198 | 2.86 | 2.91 | 15,952 | -1.69% |
| 2026-09-16 | 3.035 | 3.094 | 2.95 | 2.96 | 10,554 | -0.34% |
| 2026-09-15 | 3.208 | 3.208 | 2.93 | 2.97 | 30,022 | -4.50% |
| 2026-09-14 | 3.18 | 3.257 | 3.11 | 3.11 | 14,111 | -2.81% |
| 2026-09-11 | 3.28 | 3.3 | 3.19 | 3.2 | 18,502 | -1.84% |
| 2026-09-10 | 3.37 | 3.4 | 3.21 | 3.26 | 34,397 | -4.40% |
| 2026-09-09 | 3.45 | 3.55 | 3.239 | 3.41 | 80,769 | -0.58% |
| 2026-09-08 | 3.35 | 3.628 | 3.1 | 3.43 | 125,247 | +6.19% |
| 2026-09-04 | 3.13 | 3.34 | 3.13 | 3.23 | 13,206 | +1.89% |
| 2026-09-03 | 3.25 | 3.28 | 3 | 3.17 | 22,660 | -1.25% |
| 2026-09-02 | 3.08 | 3.35 | 3.08 | 3.21 | 16,697 | +5.25% |
| 2026-09-01 | 3.02 | 3.189 | 2.99 | 3.05 | 23,178 | +0.00% |
| 2026-08-31 | 3.21 | 3.249 | 3.02 | 3.05 | 16,368 | -4.69% |
| 2026-08-28 | 3.34 | 3.35 | 3.19 | 3.2 | 15,308 | -4.48% |
| 2026-08-27 | 3.13 | 3.35 | 3.13 | 3.35 | 71,782 | +8.41% |
| 2026-08-26 | 2.96 | 3.15 | 2.96 | 3.09 | 20,690 | +4.39% |
| 2026-08-25 | 3.05 | 3.2 | 2.96 | 2.96 | 28,907 | -3.27% |
| 2026-08-24 | 3.15 | 3.299 | 3.04 | 3.06 | 53,267 | -4.38% |
| 2026-08-21 | 3.28 | 3.37 | 3.07 | 3.2 | 77,583 | +0.63% |
| 2026-08-20 | 2.77 | 3.238 | 2.74 | 3.18 | 121,832 | +19.10% |
| 2026-08-19 | 2.531 | 2.7 | 2.48 | 2.67 | 35,135 | +7.23% |
| 2026-08-18 | 2.53 | 2.61 | 2.385 | 2.49 | 22,012 | -0.80% |
| 2026-08-17 | 2.45 | 2.66 | 2.295 | 2.51 | 22,603 | +2.87% |
| 2026-08-14 | 2.48 | 2.546 | 2.34 | 2.44 | 38,353 | -2.01% |
| 2026-08-13 | 2.54 | 2.77 | 2.419 | 2.49 | 66,979 | -5.68% |
| 2026-08-12 | 2.8 | 2.975 | 2.62 | 2.64 | 30,827 | -4.35% |
| 2026-08-11 | 3.15 | 3.15 | 2.622 | 2.76 | 26,950 | -12.66% |
| 2026-08-10 | 3.23 | 3.36 | 3.16 | 3.16 | 34,945 | -2.17% |
| 2026-08-07 | 3.17 | 3.32 | 3.08 | 3.23 | 30,914 | +3.19% |
| 2026-08-06 | 3.05 | 3.25 | 3.05 | 3.13 | 25,097 | +3.64% |
| 2026-08-05 | 3.15 | 3.15 | 2.94 | 3.02 | 18,774 | -3.21% |
| 2026-08-04 | 3.09 | 3.44 | 3.05 | 3.12 | 95,106 | +2.63% |
| 2026-08-03 | 2.79 | 3.082 | 2.79 | 3.04 | 76,397 | +13.43% |
| 2026-07-31 | 2.59 | 2.69 | 2.47 | 2.68 | 47,004 | +3.47% |
| 2026-07-30 | 2.25 | 2.6 | 2.216 | 2.59 | 43,327 | +17.19% |
| 2026-07-29 | 2.125 | 2.24 | 2.125 | 2.21 | 43,514 | +4.25% |
| 2026-07-28 | 1.99 | 2.17 | 1.94 | 2.12 | 22,514 | +6.00% |
| 2026-07-27 | 1.87 | 2.02 | 1.87 | 2 | 32,210 | +5.26% |
| 2026-07-24 | 2.05 | 2.11 | 1.9 | 1.9 | 28,559 | -8.21% |
| 2026-07-23 | 2.17 | 2.199 | 2.04 | 2.07 | 6,170 | -5.91% |
| 2026-07-22 | 2.13 | 2.22 | 2.13 | 2.2 | 4,128 | +1.85% |
| 2026-07-21 | 2.18 | 2.19 | 2.11 | 2.16 | 20,232 | +4.85% |
| 2026-07-20 | 2.06 | 2.23 | 1.96 | 2.06 | 23,698 | -0.96% |
| 2026-07-17 | 2.27 | 2.4 | 2.06 | 2.08 | 75,544 | -8.77% |
| 2026-07-16 | 2.22 | 2.33 | 2.2 | 2.28 | 52,245 | -0.87% |
| 2026-07-15 | 2.285 | 2.3 | 2.21 | 2.3 | 13,565 | +1.77% |
| 2026-07-14 | 2.35 | 2.35 | 2.25 | 2.26 | 6,806 | -1.31% |
| 2026-07-13 | 2.27 | 2.39 | 2.255 | 2.29 | 31,500 | -1.72% |
| 2026-07-10 | 2.28 | 2.35 | 2.231 | 2.33 | 29,148 | +4.02% |
| 2026-07-09 | 2.14 | 2.27 | 2.14 | 2.24 | 18,800 | +5.66% |
| 2026-07-08 | 2.1 | 2.23 | 2.01 | 2.12 | 20,880 | -0.93% |
| 2026-07-07 | 2.2 | 2.205 | 2.13 | 2.14 | 16,337 | -0.93% |
| 2026-07-06 | 2.2 | 2.21 | 2.085 | 2.16 | 39,683 | -3.14% |
| 2026-07-02 | 2.05 | 2.4 | 1.995 | 2.23 | 135,096 | +10.40% |
| 2026-07-01 | 2.02 | 2.2 | 1.935 | 2.02 | 329,718 | +2.02% |
| 2026-06-30 | 1.62 | 2.05 | 1.62 | 1.98 | 152,215 | +17.86% |
| 2026-06-29 | 1.52 | 1.7 | 1.465 | 1.68 | 197,123 | +13.51% |
| 2026-06-26 | 1.34 | 1.61 | 1.33 | 1.48 | 260,431 | +12.12% |
| 2026-06-25 | 1.29 | 1.35 | 1.17 | 1.32 | 225,057 | +2.33% |
| 2026-06-24 | 1.27 | 1.36 | 1.2 | 1.29 | 302,617 | +0.78% |
| 2026-06-23 | 1.61 | 1.61 | 1.269 | 1.28 | 156,449 | -20.99% |
| 2026-06-22 | 1.66 | 1.662 | 1.61 | 1.62 | 27,761 | +0.00% |
| 2026-06-18 | 1.82 | 1.84 | 1.62 | 1.62 | 166,248 | -11.96% |
| 2026-06-17 | 1.87 | 1.92 | 1.795 | 1.84 | 104,291 | -1.08% |
| 2026-06-16 | 1.96 | 1.983 | 1.8 | 1.86 | 117,666 | -4.62% |
| 2026-06-15 | 2 | 2.048 | 1.94 | 1.95 | 40,274 | +2.09% |
| 2026-06-12 | 1.9 | 2.02 | 1.9 | 1.91 | 78,986 | -2.05% |
| 2026-06-11 | 2.08 | 2.08 | 1.89 | 1.95 | 73,100 | -5.34% |
| 2026-06-10 | 2.12 | 2.155 | 2.05 | 2.06 | 16,458 | -3.29% |
| 2026-06-09 | 2.16 | 2.261 | 2.12 | 2.13 | 47,345 | -3.18% |
| 2026-06-08 | 2.37 | 2.37 | 2.186 | 2.2 | 37,383 | +0.92% |
| 2026-06-05 | 2.32 | 2.51 | 2.156 | 2.18 | 20,460 | -7.63% |
| 2026-06-04 | 2.36 | 2.39 | 2.34 | 2.36 | 39,421 | +2.16% |
| 2026-06-03 | 2.42 | 2.477 | 2.3 | 2.31 | 98,131 | -6.85% |
| 2026-06-02 | 2.395 | 2.5 | 2.33 | 2.48 | 40,739 | +6.44% |
| 2026-06-01 | 2.37 | 2.4 | 2.33 | 2.33 | 23,022 | -0.85% |
| 2026-05-29 | 2.4 | 2.41 | 2.33 | 2.35 | 41,091 | -2.49% |
| 2026-05-28 | 2.32 | 2.45 | 2.31 | 2.41 | 76,134 | +2.55% |
| 2026-05-27 | 2.3 | 2.44 | 2.25 | 2.35 | 104,771 | +1.73% |
| 2026-05-26 | 2.04 | 2.335 | 1.975 | 2.31 | 160,721 | +15.50% |
| 2026-05-22 | 1.97 | 2.02 | 1.92 | 2 | 49,794 | +1.01% |
| 2026-05-21 | 2.05 | 2.097 | 1.9 | 1.98 | 102,174 | -4.35% |
| 2026-05-20 | 2.01 | 2.1 | 1.97 | 2.07 | 69,058 | +1.97% |
| 2026-05-19 | 2.11 | 2.13 | 2.02 | 2.03 | 54,471 | -1.93% |
| 2026-05-18 | 2.16 | 2.22 | 2.05 | 2.07 | 33,340 | -3.27% |
| 2026-05-15 | 2.3 | 2.398 | 2.11 | 2.14 | 48,917 | -7.36% |
| 2026-05-14 | 2.09 | 2.31 | 2.05 | 2.31 | 49,657 | +10.00% |
| 2026-05-13 | 2.27 | 2.27 | 2.09 | 2.1 | 153,890 | -8.70% |