T Stamp Inc. (IDAI)
2.42
-0.19 (-7.28%)
At close: Feb 28, 2025, 3:41 PM
IDAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.61 | 2.61 | 2.27 | 2.45 | -0.16 | -6.13% | 94,382 |
| Feb 27, 2025 | 2.80 | 2.85 | 2.52 | 2.61 | -0.05 | -1.88% | 75,228 |
| Feb 26, 2025 | 2.43 | 2.68 | 2.41 | 2.66 | 0.16 | 6.40% | 96,748 |
| Feb 25, 2025 | 2.63 | 2.78 | 2.36 | 2.50 | -0.09 | -3.47% | 141,606 |
| Feb 24, 2025 | 2.68 | 2.70 | 2.38 | 2.59 | -0.09 | -3.36% | 104,900 |
| Feb 21, 2025 | 2.68 | 2.72 | 2.55 | 2.68 | 0.00 | 0.00% | 57,981 |
| Feb 20, 2025 | 2.58 | 2.69 | 2.54 | 2.68 | 0.07 | 2.68% | 121,128 |
| Feb 19, 2025 | 2.66 | 2.66 | 2.43 | 2.61 | -0.07 | -2.61% | 98,890 |
| Feb 18, 2025 | 2.92 | 2.92 | 2.55 | 2.68 | -0.33 | -10.96% | 619,241 |
| Feb 14, 2025 | 3.09 | 3.22 | 2.91 | 3.01 | -0.06 | -1.95% | 93,757 |
| Feb 13, 2025 | 2.99 | 3.14 | 2.90 | 3.07 | 0.04 | 1.32% | 59,039 |
| Feb 12, 2025 | 2.89 | 3.07 | 2.85 | 3.03 | 0.05 | 1.68% | 53,105 |
| Feb 11, 2025 | 3.09 | 3.23 | 2.84 | 2.98 | -0.18 | -5.70% | 106,121 |
| Feb 10, 2025 | 3.33 | 3.39 | 3.04 | 3.16 | -0.02 | -0.63% | 77,914 |
| Feb 7, 2025 | 3.22 | 3.37 | 3.13 | 3.18 | -0.06 | -1.85% | 49,801 |
| Feb 6, 2025 | 3.30 | 3.50 | 3.10 | 3.24 | 0.00 | 0.00% | 167,428 |
| Feb 5, 2025 | 3.16 | 3.39 | 3.10 | 3.24 | 0.09 | 2.86% | 143,744 |
| Feb 4, 2025 | 3.11 | 3.30 | 3.04 | 3.15 | -0.02 | -0.63% | 110,000 |
| Feb 3, 2025 | 3.29 | 3.47 | 2.91 | 3.17 | -0.41 | -11.45% | 327,300 |
| Jan 31, 2025 | 3.80 | 4.06 | 3.48 | 3.58 | -0.12 | -3.24% | 77,728 |
| Jan 30, 2025 | 3.69 | 3.98 | 3.66 | 3.70 | -0.20 | -5.13% | 81,855 |
| Jan 29, 2025 | 3.85 | 4.08 | 3.69 | 3.90 | -0.07 | -1.76% | 75,795 |
| Jan 28, 2025 | 4.04 | 4.19 | 3.75 | 3.97 | -0.25 | -5.92% | 56,853 |
| Jan 27, 2025 | 4.70 | 4.70 | 4.07 | 4.22 | -0.50 | -10.59% | 143,700 |
| Jan 24, 2025 | 4.65 | 5.00 | 4.60 | 4.72 | -0.02 | -0.42% | 137,848 |
| Jan 23, 2025 | 5.00 | 5.00 | 4.61 | 4.74 | -0.29 | -5.77% | 91,000 |
| Jan 22, 2025 | 4.83 | 5.20 | 4.61 | 5.03 | 0.38 | 8.17% | 221,746 |
| Jan 21, 2025 | 4.80 | 4.87 | 4.46 | 4.65 | 0.07 | 1.53% | 93,900 |
| Jan 17, 2025 | 4.45 | 4.70 | 4.22 | 4.58 | 0.17 | 3.85% | 132,225 |
| Jan 16, 2025 | 4.45 | 4.85 | 4.29 | 4.41 | -0.08 | -1.78% | 90,152 |
| Jan 15, 2025 | 4.26 | 4.77 | 4.14 | 4.49 | 0.17 | 3.94% | 113,178 |
| Jan 14, 2025 | 4.89 | 5.02 | 4.20 | 4.32 | -0.53 | -10.93% | 107,316 |
| Jan 13, 2025 | 5.02 | 5.45 | 4.84 | 4.85 | -0.30 | -5.83% | 139,700 |
| Jan 10, 2025 | 5.46 | 5.48 | 5.13 | 5.15 | -0.73 | -12.41% | 115,339 |
| Jan 8, 2025 | 6.09 | 6.25 | 5.22 | 5.88 | -1.29 | -17.99% | 248,439 |
| Jan 7, 2025 | 7.49 | 7.70 | 6.61 | 7.17 | -1.09 | -13.20% | 277,127 |
| Jan 6, 2025 | 7.50 | 8.96 | 7.00 | 8.26 | -0.29 | -3.39% | 564,700 |
| Jan 3, 2025 | 7.94 | 8.81 | 6.90 | 8.55 | -1.70 | -16.59% | 10,720,523 |
| Jan 2, 2025 | 13.95 | 17.25 | 9.45 | 10.25 | -3.00 | -22.64% | 22,288,600 |
| Dec 31, 2024 | 14.70 | 15.90 | 10.50 | 13.25 | -4.75 | -26.39% | 10,375,333 |
| Dec 30, 2024 | 10.80 | 18.75 | 9.47 | 18.00 | 7.35 | 69.01% | 26,875,100 |
| Dec 27, 2024 | 12.16 | 12.90 | 9.45 | 10.65 | 2.55 | 31.48% | 46,887,900 |
| Dec 26, 2024 | 7.35 | 9.30 | 7.13 | 8.10 | 1.41 | 21.08% | 8,525,654 |
| Dec 24, 2024 | 6.11 | 7.75 | 5.94 | 6.69 | 1.12 | 20.11% | 3,743,737 |
| Dec 23, 2024 | 5.61 | 6.58 | 5.10 | 5.57 | 0.42 | 8.16% | 2,387,119 |
| Dec 20, 2024 | 4.65 | 5.62 | 4.60 | 5.15 | 0.20 | 4.04% | 872,104 |
| Dec 19, 2024 | 6.09 | 6.09 | 4.71 | 4.95 | -0.68 | -12.08% | 1,005,500 |
| Dec 18, 2024 | 5.93 | 6.22 | 5.40 | 5.63 | -0.65 | -10.35% | 1,122,700 |
| Dec 17, 2024 | 5.81 | 6.56 | 5.70 | 6.28 | 0.51 | 8.84% | 2,367,039 |
| Dec 16, 2024 | 5.70 | 6.35 | 5.48 | 5.77 | 0.16 | 2.85% | 1,990,716 |