New Zealand markets open in 3 hours 53 minutes

T Stamp Inc. (IDAI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2142+0.0041 (+1.95%)
As of 12:51PM EDT. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.22200.21980.21220.21420.214276,841
02 Oct 20240.22200.22200.21000.21500.2150149,600
01 Oct 20240.22200.22700.22000.22100.2210172,900
30 Sept 20240.22000.22300.21100.22000.2200159,800
27 Sept 20240.21300.22700.21300.22400.2240170,500
26 Sept 20240.22200.25700.21200.21300.2130278,000
25 Sept 20240.22000.23000.21200.22200.2220200,300
24 Sept 20240.20700.22200.20700.22000.2200207,500
23 Sept 20240.21700.21700.19300.20700.2070253,200
20 Sept 20240.23600.23600.21500.21700.2170223,000
19 Sept 20240.24500.25000.23100.23400.2340118,800
18 Sept 20240.24500.24500.23500.23800.238046,500
17 Sept 20240.24100.25700.22200.23700.2370263,300
16 Sept 20240.25700.25700.24000.24300.2430120,800
13 Sept 20240.24500.24900.23000.24500.2450164,400
12 Sept 20240.24200.25500.23400.24500.2450270,900
11 Sept 20240.22500.25000.21500.24400.2440275,200
10 Sept 20240.23100.24000.22200.23500.2350182,200
09 Sept 20240.23000.23900.21500.22200.2220676,500
06 Sept 20240.24000.24300.21100.22700.2270272,200
05 Sept 20240.24400.24400.23800.24000.2400149,100
04 Sept 20240.25700.26300.23500.24100.2410447,200
03 Sept 20240.31300.32000.25700.25900.2590754,300
30 Aug 20240.32900.32900.30500.32200.3220231,400
29 Aug 20240.35200.36200.29400.31700.3170862,600
28 Aug 20240.42600.43200.35200.35500.3550269,800
27 Aug 20240.43200.43200.40000.42000.4200159,100
26 Aug 20240.45600.45600.42000.44500.4450209,900
23 Aug 20240.44200.47000.42000.46900.4690303,000
22 Aug 20240.41800.46500.41800.44200.4420207,400
21 Aug 20240.40900.43900.40500.42800.4280102,600
20 Aug 20240.41000.45500.40000.41900.4190445,000
19 Aug 20240.43000.45700.33100.40800.4080918,700
16 Aug 20240.42900.47500.42000.44000.4400593,400
15 Aug 20240.44000.46600.40200.43000.4300851,000
14 Aug 20240.44000.46900.41800.42300.4230582,700
13 Aug 20240.47000.50000.43500.45100.4510446,000
12 Aug 20240.43400.50700.41300.47400.47401,211,800
09 Aug 20240.45200.52800.45200.46800.46803,731,100
08 Aug 20240.45700.51900.41100.48300.48304,146,000
07 Aug 20240.54900.56700.37200.45000.450065,245,700
06 Aug 20240.36000.37200.34100.36300.3630228,400
05 Aug 20240.37000.48000.30000.36300.36301,545,600
02 Aug 20240.39100.43500.36300.40800.4080976,500
01 Aug 20240.39900.40400.38000.38500.3850123,300
31 Jul 20240.39000.45000.39000.39700.3970459,800
30 Jul 20240.39100.41200.37100.38400.3840136,600
29 Jul 20240.42700.42700.39200.40500.4050142,800
26 Jul 20240.42000.47000.38500.41900.4190542,100
25 Jul 20240.40000.44500.38400.41500.4150714,600
24 Jul 20240.40700.41500.38100.39600.3960284,200
23 Jul 20240.38600.44000.37500.42000.4200862,700
22 Jul 20240.37400.38500.36800.38400.3840175,300
19 Jul 20240.40900.42800.37200.37800.3780587,900
18 Jul 20240.47600.58800.40100.42000.42003,736,400
17 Jul 20240.43500.49000.42000.46900.4690526,300
16 Jul 20240.47000.47000.40800.43500.4350461,500
15 Jul 20240.47000.47000.42000.44000.44001,978,600
12 Jul 20240.42700.44000.39300.43900.4390546,900
11 Jul 20240.42000.59000.42000.43500.43502,650,500
10 Jul 20240.43800.43900.39100.41100.4110175,400
09 Jul 20240.43300.45000.41800.43000.430069,700
08 Jul 20240.44800.46000.43000.43300.433068,500
05 Jul 20240.44600.46000.43000.44800.448055,500
03 Jul 20240.46000.47000.43500.44600.446047,200
02 Jul 20240.46500.46900.44300.46000.460078,600
01 Jul 20240.46500.46700.45100.46600.466067,900
28 Jun 20240.46000.47000.45500.46500.465099,000
27 Jun 20240.50000.50000.46100.48100.481064,600
26 Jun 20240.49900.49900.46000.48600.486048,500
25 Jun 20240.48000.49900.46900.48000.480039,700
24 Jun 20240.49800.50300.46800.48700.4870142,400
21 Jun 20240.49000.50500.46200.49800.4980123,600
20 Jun 20240.50400.55800.46000.49300.4930480,600
18 Jun 20240.50000.56000.45400.52000.5200948,400
17 Jun 20240.53000.54000.50000.51000.5100284,600
14 Jun 20240.51900.54500.51900.52500.525027,200
13 Jun 20240.55200.55200.52700.53500.5350109,800
12 Jun 20240.55000.56500.51800.55200.5520111,300
11 Jun 20240.55000.56600.51100.54000.5400206,400
10 Jun 20240.56900.58700.55000.56600.566093,200
07 Jun 20240.58000.60000.56000.58700.5870108,000
06 Jun 20240.60000.60000.56600.57900.5790101,600
05 Jun 20240.57000.62000.56000.60400.6040231,100
04 Jun 20240.56900.56900.53900.56300.5630120,100
03 Jun 20240.54900.56700.54000.55800.5580122,400
31 May 20240.55000.57500.53300.55500.5550198,300
30 May 20240.54900.58000.54000.55200.5520185,600
29 May 20240.56000.59000.53000.58900.5890112,200
28 May 20240.57600.59500.52000.56000.5600354,400
24 May 20240.65300.65300.54000.58500.58501,169,600
23 May 20240.67500.93000.62000.65200.65204,868,400
22 May 20240.67800.69000.61000.64900.6490183,300
21 May 20240.69000.69700.66200.67900.6790131,500
20 May 20240.65000.71000.65000.68500.6850200,400
17 May 20240.67200.71500.67200.68000.680072,800
16 May 20240.69000.73700.67100.67800.6780174,700
15 May 20240.73500.74000.67000.68000.680095,000
14 May 20240.75400.77200.72900.74800.748050,300
13 May 20240.82500.82500.66000.76400.7640170,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...