-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-8.33% -
3 MONTH PERFORMANCE
-50.85% -
6 MONTH PERFORMANCE
-76.84% -
YEAR-TO-DATE PERFORMANCE
-83.94% -
1 YEAR PERFORMANCE
-85.81%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.21 | $0.22 (1.94%) | $0.22 | $0.21 | 196,008 | $2.63 M |
| 10/03/2024 | $0.21 | $0.21 (-0.47%) | $0.22 | $0.21 | 148,226 | $2.58 M |
| 10/02/2024 | $0.22 | $0.21 (-3.38%) | $0.22 | $0.21 | 149,623 | $2.62 M |
| 10/01/2024 | $0.22 | $0.22 (-0.45%) | $0.23 | $0.22 | 172,910 | $2.70 M |
| 09/30/2024 | $0.22 | $0.22 (0%) | $0.22 | $0.21 | 160,171 | $2.69 M |
| 09/27/2024 | $0.21 | $0.22 (5.02%) | $0.23 | $0.21 | 170,548 | $2.74 M |
| 09/26/2024 | $0.22 | $0.21 (-4.18%) | $0.26 | $0.21 | 278,000 | $2.61 M |
| 09/25/2024 | $0.22 | $0.22 (1.09%) | $0.23 | $0.21 | 200,300 | $2.72 M |
| 09/24/2024 | $0.21 | $0.22 (6.34%) | $0.22 | $0.21 | 207,582 | $2.69 M |
| 09/23/2024 | $0.22 | $0.21 (-4.62%) | $0.22 | $0.19 | 253,231 | $2.52 M |
| 09/20/2024 | $0.24 | $0.22 (-8.18%) | $0.24 | $0.22 | 223,008 | $2.65 M |
| 09/19/2024 | $0.24 | $0.23 (-4.29%) | $0.25 | $0.23 | 118,835 | $2.86 M |
| 09/18/2024 | $0.25 | $0.24 (-2.98%) | $0.25 | $0.24 | 46,665 | $2.91 M |
| 09/17/2024 | $0.24 | $0.24 (-1.33%) | $0.26 | $0.22 | 263,329 | $2.90 M |
| 09/16/2024 | $0.26 | $0.24 (-5.64%) | $0.26 | $0.24 | 120,802 | $2.97 M |
| 09/13/2024 | $0.25 | $0.24 (-0.08%) | $0.25 | $0.23 | 164,400 | $2.99 M |
| 09/12/2024 | $0.24 | $0.25 (1.45%) | $0.25 | $0.23 | 270,900 | $3.00 M |
| 09/11/2024 | $0.23 | $0.24 (8.4%) | $0.25 | $0.22 | 275,200 | $2.98 M |
| 09/10/2024 | $0.23 | $0.24 (1.69%) | $0.24 | $0.22 | 182,200 | $2.87 M |
| 09/09/2024 | $0.23 | $0.22 (-3.3%) | $0.24 | $0.21 | 676,500 | $2.72 M |
| 09/06/2024 | $0.24 | $0.23 (-5.37%) | $0.24 | $0.21 | 272,200 | $2.78 M |
| 09/05/2024 | $0.24 | $0.24 (-1.44%) | $0.24 | $0.24 | 149,100 | $2.93 M |
| 09/04/2024 | $0.26 | $0.24 (-6.38%) | $0.26 | $0.24 | 447,228 | $2.94 M |
| 09/03/2024 | $0.31 | $0.26 (-17.27%) | $0.32 | $0.26 | 754,300 | $3.16 M |
| 08/30/2024 | $0.33 | $0.32 (-2.1%) | $0.33 | $0.31 | 231,400 | $3.94 M |
| 08/29/2024 | $0.35 | $0.32 (-10.06%) | $0.36 | $0.29 | 862,630 | $3.87 M |
| 08/28/2024 | $0.43 | $0.36 (-16.67%) | $0.43 | $0.35 | 269,800 | $4.34 M |
| 08/27/2024 | $0.43 | $0.42 (-2.59%) | $0.43 | $0.40 | 159,100 | $5.14 M |
| 08/26/2024 | $0.46 | $0.45 (-2.41%) | $0.46 | $0.42 | 209,957 | $5.44 M |
| 08/23/2024 | $0.44 | $0.47 (6.14%) | $0.47 | $0.42 | 303,000 | $5.73 M |
| 08/22/2024 | $0.42 | $0.44 (5.82%) | $0.47 | $0.42 | 207,400 | $5.40 M |
| 08/21/2024 | $0.41 | $0.43 (4.72%) | $0.44 | $0.41 | 102,604 | $5.23 M |
| 08/20/2024 | $0.41 | $0.42 (2.27%) | $0.46 | $0.40 | 445,000 | $5.12 M |
| 08/19/2024 | $0.43 | $0.41 (-5.12%) | $0.46 | $0.33 | 918,700 | $4.99 M |
| 08/16/2024 | $0.43 | $0.44 (2.68%) | $0.47 | $0.42 | 593,400 | $5.38 M |
| 08/15/2024 | $0.44 | $0.43 (-2.34%) | $0.47 | $0.40 | 851,005 | $5.26 M |
| 08/14/2024 | $0.44 | $0.42 (-3.77%) | $0.47 | $0.42 | 582,721 | $5.18 M |
| 08/13/2024 | $0.47 | $0.45 (-4.04%) | $0.50 | $0.44 | 446,002 | $5.51 M |
| 08/12/2024 | $0.43 | $0.47 (9.1%) | $0.51 | $0.41 | 1.21 M | $5.79 M |
| 08/09/2024 | $0.45 | $0.47 (3.47%) | $0.53 | $0.45 | 3.73 M | $4.73 M |
| 08/08/2024 | $0.46 | $0.48 (5.58%) | $0.52 | $0.41 | 4.15 M | $4.88 M |
| 08/07/2024 | $0.55 | $0.45 (-18.06%) | $0.57 | $0.37 | 65.25 M | $4.55 M |
| 08/06/2024 | $0.36 | $0.36 (0.77%) | $0.37 | $0.34 | 228,400 | $3.67 M |
| 08/05/2024 | $0.37 | $0.36 (-1.92%) | $0.48 | $0.30 | 1.55 M | $3.67 M |
| 08/02/2024 | $0.39 | $0.41 (4.18%) | $0.43 | $0.36 | 976,500 | $4.12 M |
| 08/01/2024 | $0.40 | $0.39 (-3.43%) | $0.40 | $0.38 | 123,349 | $3.90 M |
| 07/31/2024 | $0.39 | $0.40 (1.82%) | $0.45 | $0.39 | 459,811 | $4.01 M |
| 07/30/2024 | $0.39 | $0.38 (-1.79%) | $0.41 | $0.37 | 136,600 | $3.88 M |
| 07/29/2024 | $0.43 | $0.40 (-5.27%) | $0.43 | $0.39 | 142,899 | $4.09 M |
| 07/26/2024 | $0.42 | $0.42 (-0.24%) | $0.47 | $0.38 | 542,130 | $4.24 M |
| 07/25/2024 | $0.40 | $0.42 (3.75%) | $0.45 | $0.38 | 714,600 | $4.20 M |
| 07/24/2024 | $0.41 | $0.40 (-2.8%) | $0.41 | $0.38 | 284,200 | $4.00 M |
| 07/23/2024 | $0.39 | $0.42 (8.79%) | $0.44 | $0.38 | 862,700 | $4.24 M |
| 07/22/2024 | $0.37 | $0.38 (2.67%) | $0.38 | $0.37 | 175,303 | $3.88 M |
| 07/19/2024 | $0.41 | $0.38 (-7.7%) | $0.43 | $0.37 | 587,877 | $3.82 M |
| 07/18/2024 | $0.48 | $0.42 (-11.71%) | $0.59 | $0.40 | 3.74 M | $4.25 M |
| 07/17/2024 | $0.43 | $0.47 (7.78%) | $0.49 | $0.42 | 526,278 | $4.74 M |
| 07/16/2024 | $0.47 | $0.43 (-7.47%) | $0.47 | $0.41 | 461,727 | $4.40 M |
| 07/15/2024 | $0.47 | $0.44 (-6.38%) | $0.47 | $0.42 | 1.98 M | $4.45 M |
| 07/12/2024 | $0.43 | $0.44 (2.81%) | $0.44 | $0.39 | 546,884 | $4.44 M |
| 07/11/2024 | $0.42 | $0.44 (3.57%) | $0.59 | $0.42 | 2.65 M | $4.40 M |
| 07/10/2024 | $0.44 | $0.41 (-6.16%) | $0.44 | $0.39 | 175,408 | $4.16 M |
| 07/09/2024 | $0.43 | $0.43 (-0.67%) | $0.45 | $0.42 | 69,780 | $4.35 M |
| 07/08/2024 | $0.45 | $0.43 (-3.17%) | $0.46 | $0.43 | 68,476 | $4.38 M |
| 07/05/2024 | $0.45 | $0.45 (0.47%) | $0.46 | $0.43 | 55,631 | $4.53 M |