5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-1.12%
3 MONTH PERFORMANCE
+30.39%
6 MONTH PERFORMANCE
-25.70%
YEAR-TO-DATE PERFORMANCE
-79.92%
1 YEAR PERFORMANCE
-56.54%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/01/2025 | $2.70 | $2.60 (-3.7%) | $2.76 | $2.60 | 20.50 K | $6.33 M |
| 07/31/2025 | $2.86 | $2.78 (-2.8%) | $2.90 | $2.77 | 22.92 K | $6.77 M |
| 07/30/2025 | $2.72 | $2.86 (5.15%) | $2.94 | $2.71 | 30.10 K | $6.97 M |
| 07/29/2025 | $2.77 | $2.65 (-4.33%) | $2.86 | $2.61 | 33.66 K | $6.46 M |
| 07/28/2025 | $2.83 | $2.77 (-2.12%) | $2.83 | $2.69 | 27.94 K | $6.75 M |
| 07/25/2025 | $2.91 | $2.83 (-2.75%) | $2.93 | $2.81 | 13.78 K | $6.89 M |
| 07/24/2025 | $2.94 | $2.83 (-3.74%) | $2.95 | $2.81 | 19.11 K | $6.89 M |
| 07/23/2025 | $2.89 | $2.87 (-0.69%) | $2.99 | $2.82 | 24.95 K | $6.99 M |
| 07/22/2025 | $2.75 | $2.87 (4.36%) | $2.89 | $2.74 | 27.22 K | $6.99 M |
| 07/21/2025 | $2.97 | $2.70 (-9.09%) | $3.04 | $2.70 | 61.22 K | $6.58 M |
| 07/18/2025 | $3.19 | $3.00 (-5.96%) | $3.34 | $2.89 | 64.91 K | $7.31 M |
| 07/17/2025 | $3.39 | $3.19 (-5.9%) | $3.54 | $3.19 | 71.26 K | $7.77 M |
| 07/16/2025 | $3.17 | $3.36 (5.99%) | $3.48 | $3.17 | 98.15 K | $8.19 M |
| 07/15/2025 | $3.10 | $3.15 (1.61%) | $3.28 | $2.98 | 49.29 K | $7.67 M |
| 07/14/2025 | $3.29 | $3.12 (-5.17%) | $3.29 | $3.08 | 35.45 K | $7.60 M |
| 07/11/2025 | $3.31 | $3.21 (-3.02%) | $3.40 | $3.15 | 43.90 K | $7.82 M |
| 07/10/2025 | $3.19 | $3.40 (6.58%) | $3.53 | $3.19 | 78.55 K | $8.28 M |
| 07/09/2025 | $3.05 | $3.11 (1.97%) | $3.19 | $2.80 | 94.53 K | $7.58 M |
| 07/08/2025 | $3.49 | $3.17 (-9.17%) | $3.60 | $2.92 | 161.04 K | $7.72 M |
| 07/07/2025 | $2.75 | $3.52 (28%) | $3.57 | $2.67 | 193.91 K | $8.57 M |
| 07/03/2025 | $2.76 | $2.77 (0.36%) | $3.15 | $2.68 | 117.44 K | $6.75 M |
| 07/02/2025 | $2.63 | $2.69 (2.28%) | $2.79 | $2.60 | 12.13 K | $6.55 M |
| 07/01/2025 | $2.56 | $2.73 (6.64%) | $2.82 | $2.50 | 50.40 K | $6.65 M |
| 06/30/2025 | $2.75 | $2.56 (-6.91%) | $2.76 | $2.54 | 114.52 K | $6.24 M |
| 06/27/2025 | $2.53 | $2.66 (5.14%) | $2.85 | $2.50 | 88.30 K | $6.48 M |
| 06/26/2025 | $2.46 | $2.59 (5.28%) | $2.60 | $2.38 | 39.55 K | $6.31 M |
| 06/25/2025 | $2.20 | $2.46 (11.82%) | $2.62 | $2.18 | 124.20 K | $5.99 M |
| 06/24/2025 | $1.96 | $2.25 (14.8%) | $2.26 | $1.96 | 46.84 K | $5.48 M |
| 06/23/2025 | $2.09 | $1.96 (-6.22%) | $2.09 | $1.90 | 18.80 K | $4.77 M |
| 06/20/2025 | $1.97 | $2.02 (2.54%) | $2.05 | $1.96 | 25.30 K | $4.92 M |
| 06/18/2025 | $1.97 | $1.97 (0%) | $2.10 | $1.97 | 11.99 K | $4.80 M |
| 06/17/2025 | $1.87 | $2.01 (7.49%) | $2.11 | $1.80 | 53.80 K | $4.90 M |
| 06/16/2025 | $1.91 | $1.84 (-3.66%) | $1.93 | $1.84 | 19.23 K | $4.48 M |
| 06/13/2025 | $2.08 | $1.87 (-10.1%) | $2.08 | $1.81 | 78.80 K | $4.56 M |
| 06/12/2025 | $2.05 | $2.06 (0.49%) | $2.20 | $2.04 | 20.60 K | $5.02 M |
| 06/11/2025 | $2.13 | $2.12 (-0.47%) | $2.26 | $2.06 | 57.20 K | $5.16 M |
| 06/10/2025 | $2.14 | $2.14 (0%) | $2.16 | $2.03 | 30.92 K | $5.21 M |
| 06/09/2025 | $2.04 | $2.16 (5.88%) | $2.18 | $2.04 | 18.50 K | $5.26 M |
| 06/06/2025 | $2.14 | $2.04 (-4.67%) | $2.25 | $2.04 | 14.90 K | $4.97 M |
| 06/05/2025 | $2.18 | $2.16 (-0.92%) | $2.25 | $2.16 | 21.40 K | $5.26 M |
| 06/04/2025 | $2.16 | $2.20 (1.85%) | $2.25 | $2.14 | 25.62 K | $5.36 M |
| 06/03/2025 | $2.19 | $2.19 (0%) | $2.32 | $2.12 | 14.66 K | $5.33 M |
| 06/02/2025 | $2.14 | $2.19 (2.34%) | $2.20 | $2.05 | 24.30 K | $5.33 M |
| 05/30/2025 | $2.19 | $2.14 (-2.28%) | $2.20 | $2.13 | 17.32 K | $5.21 M |
| 05/29/2025 | $2.11 | $2.14 (1.42%) | $2.20 | $2.09 | 27.20 K | $5.21 M |
| 05/28/2025 | $2.10 | $2.08 (-0.95%) | $2.16 | $2.04 | 26.33 K | $5.07 M |
| 05/27/2025 | $2.05 | $2.10 (2.44%) | $2.16 | $2.05 | 25.80 K | $5.12 M |
| 05/23/2025 | $2.01 | $2.05 (1.99%) | $2.24 | $2.00 | 83.84 K | $4.99 M |
| 05/22/2025 | $2.26 | $2.25 (-0.44%) | $2.32 | $2.19 | 23.17 K | $5.48 M |
| 05/21/2025 | $2.24 | $2.15 (-4.02%) | $2.27 | $2.13 | 9.22 K | $5.24 M |
| 05/20/2025 | $2.34 | $2.27 (-2.99%) | $2.44 | $2.18 | 42.52 K | $5.53 M |
| 05/19/2025 | $2.43 | $2.35 (-3.29%) | $2.43 | $2.23 | 25.17 K | $5.72 M |
| 05/16/2025 | $2.43 | $2.43 (0%) | $2.49 | $2.03 | 99.95 K | $5.92 M |
| 05/15/2025 | $2.38 | $2.62 (10.08%) | $3.08 | $2.35 | 276.82 K | $6.38 M |
| 05/14/2025 | $2.48 | $2.31 (-6.85%) | $2.48 | $2.22 | 36.03 K | $5.63 M |
| 05/13/2025 | $2.48 | $2.38 (-4.03%) | $2.50 | $2.21 | 71.30 K | $5.80 M |
| 05/12/2025 | $2.44 | $2.45 (0.41%) | $2.48 | $2.34 | 45.89 K | $5.97 M |
| 05/09/2025 | $2.33 | $2.33 (0%) | $2.37 | $2.25 | 20.10 K | $5.68 M |
| 05/08/2025 | $2.06 | $2.32 (12.62%) | $2.34 | $2.04 | 53.71 K | $5.65 M |
| 05/07/2025 | $2.06 | $2.06 (0%) | $2.09 | $1.94 | 6.55 K | $5.02 M |
| 05/06/2025 | $2.07 | $2.05 (-0.97%) | $2.13 | $1.95 | 41.34 K | $4.99 M |
| 05/05/2025 | $2.10 | $2.03 (-3.33%) | $2.12 | $2.03 | 13.33 K | $4.95 M |
| 05/02/2025 | $2.07 | $2.04 (-1.45%) | $2.10 | $2.04 | 11.19 K | $4.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
