T Stamp Inc. (IDAI)
NASDAQ: IDAI
· Real-Time Price · USD
3.30
0.01 (0.30%)
At close: Oct 02, 2025, 11:01 AM
IDAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3.27 | 3.35 | 3.23 | 3.29 | 3.29 | 0.30% | 173,593 |
| Sep 30, 2025 | 3.30 | 3.38 | 3.20 | 3.28 | 3.28 | -0.61% | 313,821 |
| Sep 29, 2025 | 3.33 | 3.49 | 3.26 | 3.30 | 3.30 | 4.10% | 769,231 |
| Sep 26, 2025 | 3.25 | 3.47 | 3.13 | 3.17 | 3.17 | -5.65% | 595,700 |
| Sep 25, 2025 | 3.11 | 3.50 | 3.02 | 3.36 | 3.36 | 0.60% | 900,418 |
| Sep 24, 2025 | 3.00 | 4.81 | 2.93 | 3.34 | 3.34 | 11.33% | 22,813,934 |
| Sep 23, 2025 | 3.01 | 3.10 | 2.94 | 3.00 | 3.00 | -0.33% | 241,206 |
| Sep 22, 2025 | 2.97 | 3.50 | 2.97 | 3.01 | 3.01 | 1.01% | 601,500 |
| Sep 19, 2025 | 3.19 | 4.42 | 2.70 | 2.98 | 2.98 | -5.70% | 3,681,418 |
| Sep 18, 2025 | 3.12 | 3.19 | 3.11 | 3.16 | 3.16 | 1.28% | 41,400 |
| Sep 17, 2025 | 3.13 | 3.20 | 3.09 | 3.12 | 3.12 | -1.89% | 38,300 |
| Sep 16, 2025 | 3.20 | 3.29 | 3.12 | 3.18 | 3.18 | 1.27% | 66,140 |
| Sep 15, 2025 | 3.15 | 3.28 | 2.94 | 3.14 | 3.14 | -1.57% | 104,325 |
| Sep 12, 2025 | 3.07 | 3.21 | 3.01 | 3.19 | 3.19 | 3.57% | 22,820 |
| Sep 11, 2025 | 3.25 | 3.30 | 2.92 | 3.08 | 3.08 | -4.94% | 59,162 |
| Sep 10, 2025 | 3.30 | 3.32 | 3.18 | 3.24 | 3.24 | 0.00% | 64,505 |
| Sep 9, 2025 | 2.91 | 3.34 | 2.85 | 3.24 | 3.24 | 10.96% | 103,014 |
| Sep 8, 2025 | 2.98 | 3.03 | 2.82 | 2.92 | 2.92 | -2.01% | 26,242 |
| Sep 5, 2025 | 3.07 | 3.07 | 2.91 | 2.98 | 2.98 | -1.00% | 35,308 |
| Sep 4, 2025 | 2.97 | 3.08 | 2.87 | 3.01 | 3.01 | 3.44% | 25,746 |
Page 1 of 58