T Stamp Inc.

1.78
-0.10 (-5.32%)
At close: Apr 03, 2025, 3:59 PM

T Stamp Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 1.87 2.09 1.81 1.88 0.09 5.03% 111,865
Apr 1, 2025 1.90 1.99 1.73 1.79 -0.15 -7.73% 64,324
Mar 31, 2025 1.87 2.00 1.78 1.94 -0.04 -2.02% 93,654
Mar 28, 2025 2.08 2.12 1.85 1.98 -0.04 -1.98% 70,400
Mar 27, 2025 1.85 2.16 1.70 2.02 0.11 5.76% 198,105
Mar 26, 2025 2.11 2.11 1.83 1.91 -0.14 -6.83% 75,600
Mar 25, 2025 2.19 2.74 2.04 2.05 -0.11 -5.09% 336,901
Mar 24, 2025 2.14 2.25 2.05 2.16 0.11 5.37% 65,100
Mar 21, 2025 2.22 2.24 2.01 2.05 -0.10 -4.65% 48,727
Mar 20, 2025 2.28 2.28 2.14 2.15 -0.09 -4.02% 27,036
Mar 19, 2025 2.09 2.26 2.09 2.24 0.11 5.16% 22,613
Mar 18, 2025 2.09 2.18 2.09 2.13 -0.02 -0.93% 15,662
Mar 17, 2025 2.14 2.29 2.09 2.15 0.01 0.47% 18,761
Mar 14, 2025 2.07 2.19 2.01 2.14 0.09 4.39% 81,383
Mar 13, 2025 2.21 2.21 1.96 2.05 -0.14 -6.39% 41,920
Mar 12, 2025 2.24 2.27 2.11 2.19 0.12 5.80% 36,152
Mar 11, 2025 2.06 2.15 1.92 2.07 -0.04 -1.90% 48,544
Mar 10, 2025 2.26 2.30 2.00 2.11 -0.15 -6.64% 38,464
Mar 7, 2025 2.25 2.36 2.09 2.26 0.00 0.00% 56,737
Mar 6, 2025 2.16 2.41 2.10 2.26 0.18 8.65% 88,600
Mar 5, 2025 2.13 2.24 2.03 2.08 0.01 0.48% 211,347
Mar 4, 2025 2.16 2.24 1.91 2.07 -0.17 -7.59% 148,400
Mar 3, 2025 2.46 2.46 2.21 2.24 -0.21 -8.57% 83,500
Feb 28, 2025 2.61 2.61 2.27 2.45 -0.16 -6.13% 96,094
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