T Stamp Inc. (IDAI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8250 | 0.8250 | 48,247 |
| 02 May 2024 | 0.8150 | 0.8870 | 0.8150 | 0.8350 | 0.8350 | 116,600 |
| 01 May 2024 | 0.7900 | 0.8400 | 0.7850 | 0.8200 | 0.8200 | 85,500 |
| 30 Apr 2024 | 0.7850 | 0.8180 | 0.7700 | 0.7750 | 0.7750 | 13,100 |
| 29 Apr 2024 | 0.7800 | 0.8200 | 0.7560 | 0.7870 | 0.7870 | 64,900 |
| 26 Apr 2024 | 0.7870 | 0.7870 | 0.7630 | 0.7700 | 0.7700 | 23,800 |
| 25 Apr 2024 | 0.7690 | 0.7880 | 0.7300 | 0.7600 | 0.7600 | 88,900 |
| 24 Apr 2024 | 0.7680 | 0.7880 | 0.7600 | 0.7620 | 0.7620 | 41,200 |
| 23 Apr 2024 | 0.7600 | 0.8050 | 0.7600 | 0.7830 | 0.7830 | 43,000 |
| 22 Apr 2024 | 0.8100 | 0.8180 | 0.7500 | 0.7800 | 0.7800 | 191,600 |
| 19 Apr 2024 | 0.8200 | 0.8370 | 0.8030 | 0.8200 | 0.8200 | 110,500 |
| 18 Apr 2024 | 0.8650 | 0.8900 | 0.8200 | 0.8380 | 0.8380 | 69,000 |
| 17 Apr 2024 | 0.9300 | 0.9400 | 0.8360 | 0.8500 | 0.8500 | 152,700 |
| 16 Apr 2024 | 0.9200 | 0.9430 | 0.8900 | 0.9330 | 0.9330 | 132,600 |
| 15 Apr 2024 | 1.0000 | 1.0000 | 0.9100 | 0.9360 | 0.9360 | 123,900 |
| 12 Apr 2024 | 0.9800 | 0.9990 | 0.9300 | 0.9620 | 0.9620 | 122,200 |
| 11 Apr 2024 | 0.9550 | 1.0500 | 0.9400 | 1.0100 | 1.0100 | 278,400 |
| 10 Apr 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9690 | 0.9690 | 69,600 |
| 09 Apr 2024 | 0.9900 | 0.9900 | 0.9420 | 0.9700 | 0.9700 | 91,900 |
| 08 Apr 2024 | 0.9500 | 1.0700 | 0.9300 | 0.9790 | 0.9790 | 269,800 |
| 05 Apr 2024 | 0.9480 | 0.9650 | 0.9200 | 0.9500 | 0.9500 | 85,400 |
| 04 Apr 2024 | 0.9300 | 0.9670 | 0.9000 | 0.9500 | 0.9500 | 226,000 |
| 03 Apr 2024 | 0.9000 | 0.9300 | 0.8500 | 0.9200 | 0.9200 | 191,600 |
| 02 Apr 2024 | 0.9650 | 0.9680 | 0.8950 | 0.9080 | 0.9080 | 150,700 |
| 01 Apr 2024 | 0.9700 | 0.9790 | 0.9300 | 0.9680 | 0.9680 | 144,800 |
| 28 Mar 2024 | 0.9400 | 0.9580 | 0.8800 | 0.9240 | 0.9240 | 242,400 |
| 27 Mar 2024 | 0.8980 | 0.9500 | 0.8900 | 0.9400 | 0.9400 | 320,200 |
| 26 Mar 2024 | 0.9000 | 0.9320 | 0.8900 | 0.8900 | 0.8900 | 192,400 |
| 25 Mar 2024 | 0.8800 | 0.9450 | 0.8800 | 0.9100 | 0.9100 | 164,600 |
| 22 Mar 2024 | 0.8780 | 0.9900 | 0.8680 | 0.8780 | 0.8780 | 531,300 |
| 21 Mar 2024 | 0.9850 | 0.9900 | 0.8850 | 0.8940 | 0.8940 | 460,200 |
| 20 Mar 2024 | 1.0100 | 1.0300 | 0.9230 | 0.9600 | 0.9600 | 471,700 |
| 19 Mar 2024 | 1.0800 | 1.0960 | 0.9940 | 1.0100 | 1.0100 | 799,100 |
| 18 Mar 2024 | 1.1000 | 1.1700 | 1.0500 | 1.0800 | 1.0800 | 1,095,400 |
| 15 Mar 2024 | 1.0500 | 1.2700 | 1.0200 | 1.0700 | 1.0700 | 1,572,700 |
| 14 Mar 2024 | 1.0000 | 1.1400 | 0.9900 | 1.0400 | 1.0400 | 716,900 |
| 13 Mar 2024 | 1.1200 | 1.5000 | 0.9820 | 0.9900 | 0.9900 | 5,787,200 |
| 12 Mar 2024 | 1.1200 | 1.1400 | 1.0500 | 1.0800 | 1.0800 | 369,500 |
| 11 Mar 2024 | 1.1400 | 1.1480 | 1.0600 | 1.1100 | 1.1100 | 187,800 |
| 08 Mar 2024 | 1.1400 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 200,600 |
| 07 Mar 2024 | 1.0400 | 1.3300 | 1.0400 | 1.1100 | 1.1100 | 1,423,500 |
| 06 Mar 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 145,000 |
| 05 Mar 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 152,100 |
| 04 Mar 2024 | 1.1000 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 271,300 |
| 01 Mar 2024 | 1.1200 | 1.1800 | 1.0500 | 1.0800 | 1.0800 | 289,100 |
| 29 Feb 2024 | 1.1800 | 1.2200 | 1.0400 | 1.0800 | 1.0800 | 523,300 |
| 28 Feb 2024 | 1.3500 | 1.3700 | 1.1600 | 1.1600 | 1.1600 | 1,417,000 |
| 27 Feb 2024 | 1.3100 | 1.5300 | 1.2520 | 1.3200 | 1.3200 | 1,842,900 |
| 26 Feb 2024 | 1.2800 | 1.4300 | 1.2100 | 1.3300 | 1.3300 | 555,900 |
| 23 Feb 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 92,800 |
| 22 Feb 2024 | 1.3800 | 1.3800 | 1.2320 | 1.2750 | 1.2750 | 293,800 |
| 21 Feb 2024 | 1.4400 | 1.4570 | 1.3200 | 1.3550 | 1.3550 | 149,700 |
| 20 Feb 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 276,900 |
| 16 Feb 2024 | 1.5100 | 2.5000 | 1.3900 | 1.4000 | 1.4000 | 2,172,600 |
| 15 Feb 2024 | 1.5500 | 1.5500 | 1.4100 | 1.5400 | 1.5400 | 103,600 |
| 14 Feb 2024 | 1.4500 | 1.5700 | 1.4200 | 1.4800 | 1.4800 | 57,400 |
| 13 Feb 2024 | 1.4300 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 123,200 |
| 12 Feb 2024 | 1.4100 | 1.4900 | 1.3500 | 1.4000 | 1.4000 | 80,700 |
| 09 Feb 2024 | 1.4150 | 1.5000 | 1.3500 | 1.4300 | 1.4300 | 112,200 |
| 08 Feb 2024 | 1.4400 | 1.4900 | 1.3300 | 1.3900 | 1.3900 | 81,200 |
| 07 Feb 2024 | 1.4200 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 29,100 |
| 06 Feb 2024 | 1.4520 | 1.4520 | 1.3600 | 1.3950 | 1.3950 | 49,600 |
| 05 Feb 2024 | 1.4320 | 1.4700 | 1.4020 | 1.4500 | 1.4500 | 26,200 |
| 02 Feb 2024 | 1.4900 | 1.4900 | 1.3300 | 1.4200 | 1.4200 | 110,000 |
| 01 Feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 42,000 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4400 | 1.4400 | 76,200 |
| 30 Jan 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 24,400 |
| 29 Jan 2024 | 1.5200 | 1.5500 | 1.4000 | 1.4800 | 1.4800 | 56,800 |
| 26 Jan 2024 | 1.4900 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 27,100 |
| 25 Jan 2024 | 1.4500 | 1.5400 | 1.4200 | 1.4600 | 1.4600 | 39,100 |
| 24 Jan 2024 | 1.6400 | 1.6400 | 1.4000 | 1.5000 | 1.5000 | 48,200 |
| 23 Jan 2024 | 1.6700 | 1.7090 | 1.5000 | 1.5400 | 1.5400 | 136,800 |
| 22 Jan 2024 | 1.5100 | 1.7500 | 1.4600 | 1.5800 | 1.5800 | 395,600 |
| 19 Jan 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 29,300 |
| 18 Jan 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 36,500 |
| 17 Jan 2024 | 1.4300 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 67,100 |
| 16 Jan 2024 | 1.3900 | 1.5400 | 1.3800 | 1.4300 | 1.4300 | 160,500 |
| 12 Jan 2024 | 1.3750 | 1.3750 | 1.3000 | 1.3300 | 1.3300 | 28,400 |
| 11 Jan 2024 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 108,400 |
| 10 Jan 2024 | 1.4000 | 1.4480 | 1.3300 | 1.3700 | 1.3700 | 29,300 |
| 09 Jan 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3900 | 1.3900 | 55,800 |
| 08 Jan 2024 | 1.4900 | 1.5300 | 1.4600 | 1.4900 | 1.4900 | 42,700 |
| 05 Jan 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 20,700 |
| 04 Jan 2024 | 1.5000 | 1.6900 | 1.4000 | 1.4500 | 1.4500 | 149,300 |
| 03 Jan 2024 | 1.5100 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 40,500 |
| 02 Jan 2024 | 1.4300 | 1.5000 | 1.3500 | 1.4600 | 1.4600 | 114,100 |
| 29 Dec 2023 | 1.4500 | 1.4880 | 1.3600 | 1.3700 | 1.3700 | 84,600 |
| 28 Dec 2023 | 1.4000 | 1.4700 | 1.3200 | 1.4600 | 1.4600 | 130,600 |
| 27 Dec 2023 | 1.3100 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 23,800 |
| 26 Dec 2023 | 1.3300 | 1.3400 | 1.2750 | 1.3200 | 1.3200 | 58,300 |
| 22 Dec 2023 | 1.4000 | 1.4900 | 1.2900 | 1.3600 | 1.3600 | 107,300 |
| 21 Dec 2023 | 1.2900 | 1.4500 | 1.2600 | 1.4300 | 1.4300 | 52,300 |
| 20 Dec 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3400 | 1.3400 | 34,800 |
| 19 Dec 2023 | 1.2900 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 61,900 |
| 18 Dec 2023 | 1.2900 | 1.3300 | 1.2500 | 1.3000 | 1.3000 | 49,900 |
| 15 Dec 2023 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 163,300 |
| 14 Dec 2023 | 1.4090 | 1.4100 | 1.2100 | 1.3100 | 1.3100 | 237,000 |
| 13 Dec 2023 | 1.2800 | 1.4000 | 1.2800 | 1.3600 | 1.3600 | 69,700 |
| 12 Dec 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 22,400 |
| 11 Dec 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3200 | 1.3200 | 35,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.