5 DAY PERFORMANCE
-8.52%
1 MONTH PERFORMANCE
-31.28%
3 MONTH PERFORMANCE
-32.93%
6 MONTH PERFORMANCE
-2.11%
YEAR-TO-DATE PERFORMANCE
-28.64%
1 YEAR PERFORMANCE
+4.10%
T Stamp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.79 | $2.79 (0%) | $3.17 | $2.76 | 209.61 K | $7.55 M |
| 02/13/2026 | $2.90 | $3.05 (5.17%) | $3.12 | $2.90 | 41.34 K | $8.11 M |
| 02/12/2026 | $3.07 | $2.87 (-6.51%) | $3.19 | $2.84 | 47.20 K | $7.63 M |
| 02/11/2026 | $3.27 | $3.06 (-6.42%) | $3.45 | $3.05 | 135.83 K | $8.14 M |
| 02/10/2026 | $3.37 | $3.31 (-1.78%) | $3.59 | $3.30 | 58.25 K | $8.80 M |
| 02/09/2026 | $2.98 | $3.36 (12.75%) | $3.59 | $2.95 | 119.90 K | $8.93 M |
| 02/06/2026 | $2.80 | $3.00 (7.14%) | $3.07 | $2.76 | 82.32 K | $7.98 M |
| 02/05/2026 | $2.76 | $2.76 (0%) | $2.89 | $2.75 | 146.24 K | $7.34 M |
| 02/04/2026 | $3.06 | $2.85 (-6.86%) | $3.06 | $2.70 | 93.84 K | $7.58 M |
| 02/03/2026 | $3.23 | $3.01 (-6.81%) | $3.25 | $2.90 | 125.10 K | $8.00 M |
| 02/02/2026 | $3.42 | $3.19 (-6.73%) | $3.50 | $3.16 | 86.44 K | $8.48 M |
| 01/30/2026 | $3.50 | $3.44 (-1.71%) | $3.74 | $3.35 | 63.85 K | $9.15 M |
| 01/29/2026 | $3.75 | $3.50 (-6.67%) | $3.76 | $3.40 | 176.70 K | $9.31 M |
| 01/28/2026 | $4.02 | $3.85 (-4.23%) | $4.03 | $3.82 | 41.67 K | $10.24 M |
| 01/27/2026 | $4.12 | $3.95 (-4.13%) | $4.12 | $3.80 | 86.00 K | $10.50 M |
| 01/26/2026 | $4.22 | $3.92 (-7.11%) | $4.31 | $3.82 | 239.28 K | $10.42 M |
| 01/23/2026 | $4.02 | $4.14 (2.99%) | $4.31 | $4.02 | 44.85 K | $11.01 M |
| 01/22/2026 | $4.11 | $4.04 (-1.7%) | $4.21 | $4.03 | 31.33 K | $10.74 M |
| 01/21/2026 | $3.88 | $4.11 (5.93%) | $4.15 | $3.82 | 121.20 K | $10.93 M |
| 01/20/2026 | $3.90 | $3.89 (-0.26%) | $4.09 | $3.86 | 59.32 K | $10.34 M |
| 01/16/2026 | $4.18 | $4.06 (-2.87%) | $4.27 | $4.04 | 29.81 K | $10.80 M |
| 01/15/2026 | $4.24 | $4.14 (-2.36%) | $4.30 | $4.09 | 47.70 K | $11.01 M |
| 01/14/2026 | $4.26 | $4.24 (-0.47%) | $4.37 | $4.13 | 37.21 K | $11.27 M |
| 01/13/2026 | $4.14 | $4.26 (2.9%) | $4.33 | $3.98 | 61.25 K | $11.33 M |
| 01/12/2026 | $4.13 | $4.09 (-0.97%) | $4.15 | $3.99 | 77.00 K | $10.88 M |
| 01/09/2026 | $4.11 | $4.12 (0.24%) | $4.18 | $3.94 | 82.15 K | $10.96 M |
| 01/08/2026 | $4.26 | $4.15 (-2.58%) | $4.34 | $3.80 | 112.60 K | $11.03 M |
| 01/07/2026 | $4.22 | $4.39 (4.03%) | $4.49 | $4.22 | 120.01 K | $11.67 M |
| 01/06/2026 | $4.13 | $4.27 (3.39%) | $4.33 | $4.04 | 69.62 K | $11.35 M |
| 01/05/2026 | $4.04 | $4.09 (1.24%) | $4.17 | $3.88 | 108.54 K | $10.88 M |
| 01/02/2026 | $3.92 | $4.04 (3.06%) | $4.07 | $3.79 | 80.51 K | $10.74 M |
| 12/31/2025 | $3.74 | $3.91 (4.55%) | $3.96 | $3.72 | 96.71 K | $10.40 M |
| 12/30/2025 | $3.41 | $3.76 (10.26%) | $3.80 | $3.33 | 86.39 K | $10.00 M |
| 12/29/2025 | $3.54 | $3.39 (-4.24%) | $3.63 | $3.29 | 287.02 K | $9.01 M |
| 12/26/2025 | $3.61 | $3.65 (1.11%) | $3.78 | $3.52 | 145.11 K | $9.71 M |
| 12/24/2025 | $3.58 | $3.60 (0.56%) | $3.70 | $3.52 | 39.10 K | $9.57 M |
| 12/23/2025 | $3.75 | $3.56 (-5.07%) | $3.91 | $3.49 | 258.10 K | $9.47 M |
| 12/22/2025 | $3.94 | $3.79 (-3.81%) | $4.02 | $3.73 | 234.07 K | $10.08 M |
| 12/19/2025 | $3.57 | $3.86 (8.12%) | $3.91 | $3.56 | 92.04 K | $10.26 M |
| 12/18/2025 | $3.54 | $3.57 (0.85%) | $3.81 | $3.54 | 81.44 K | $9.49 M |
| 12/17/2025 | $3.64 | $3.51 (-3.57%) | $3.79 | $3.51 | 53.01 K | $9.33 M |
| 12/16/2025 | $3.66 | $3.70 (1.09%) | $3.80 | $3.57 | 86.24 K | $9.84 M |
| 12/15/2025 | $3.90 | $3.66 (-6.15%) | $4.05 | $3.64 | 111.51 K | $9.73 M |
| 12/12/2025 | $4.17 | $3.89 (-6.71%) | $4.19 | $3.87 | 117.94 K | $10.34 M |
| 12/11/2025 | $4.08 | $4.07 (-0.25%) | $4.22 | $3.91 | 110.80 K | $10.82 M |
| 12/10/2025 | $4.33 | $4.14 (-4.39%) | $4.51 | $4.10 | 249.64 K | $11.01 M |
| 12/09/2025 | $4.18 | $4.36 (4.31%) | $4.57 | $4.00 | 133.55 K | $11.59 M |
| 12/08/2025 | $4.38 | $4.16 (-5.02%) | $4.46 | $4.11 | 150.92 K | $11.06 M |
| 12/05/2025 | $4.48 | $4.37 (-2.46%) | $4.63 | $4.33 | 127.60 K | $11.62 M |
| 12/04/2025 | $4.38 | $4.50 (2.74%) | $4.63 | $4.25 | 113.27 K | $11.97 M |
| 12/03/2025 | $4.09 | $4.37 (6.85%) | $4.43 | $4.08 | 145.21 K | $11.62 M |
| 12/02/2025 | $4.08 | $4.11 (0.74%) | $4.32 | $4.03 | 145.30 K | $10.93 M |
| 12/01/2025 | $4.11 | $4.04 (-1.7%) | $4.26 | $4.01 | 90.01 K | $10.74 M |
| 11/28/2025 | $4.04 | $4.18 (3.47%) | $4.40 | $4.04 | 78.10 K | $11.11 M |
| 11/26/2025 | $3.99 | $3.99 (0%) | $4.10 | $3.81 | 100.63 K | $10.61 M |
| 11/25/2025 | $3.95 | $3.92 (-0.76%) | $4.02 | $3.78 | 162.74 K | $10.42 M |
| 11/24/2025 | $3.72 | $3.95 (6.18%) | $4.18 | $3.66 | 225.56 K | $10.50 M |
| 11/21/2025 | $3.50 | $3.70 (5.71%) | $3.86 | $3.50 | 177.65 K | $9.84 M |
| 11/20/2025 | $4.07 | $3.50 (-14%) | $4.36 | $3.44 | 211.92 K | $9.31 M |
| 11/19/2025 | $4.12 | $4.02 (-2.43%) | $4.15 | $3.75 | 221.20 K | $10.69 M |
| 11/18/2025 | $4.01 | $4.16 (3.74%) | $4.21 | $4.00 | 123.70 K | $11.06 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.
