5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
-61.17%
YEAR-TO-DATE PERFORMANCE
-84.91%
1 YEAR PERFORMANCE
-73.23%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/01/2025 | $2.06 | $2.08 (0.97%) | $2.13 | $2.04 | 13.00 K | $5.07 M |
| 04/30/2025 | $1.98 | $2.00 (1.01%) | $2.07 | $1.90 | 48.21 K | $4.87 M |
| 04/29/2025 | $2.11 | $2.05 (-2.84%) | $2.13 | $1.99 | 24.40 K | $4.99 M |
| 04/28/2025 | $2.11 | $2.11 (0%) | $2.15 | $2.01 | 49.82 K | $5.14 M |
| 04/25/2025 | $1.99 | $2.13 (7.04%) | $2.20 | $1.96 | 58.53 K | $5.19 M |
| 04/24/2025 | $1.83 | $1.99 (8.74%) | $1.99 | $1.83 | 57.25 K | $4.85 M |
| 04/23/2025 | $1.68 | $1.84 (9.52%) | $1.93 | $1.68 | 113.50 K | $4.48 M |
| 04/22/2025 | $1.61 | $1.68 (4.35%) | $1.75 | $1.59 | 70.64 K | $4.09 M |
| 04/21/2025 | $1.54 | $1.65 (7.14%) | $1.65 | $1.48 | 96.74 K | $4.02 M |
| 04/17/2025 | $1.45 | $1.54 (6.21%) | $1.54 | $1.44 | 16.54 K | $3.75 M |
| 04/16/2025 | $1.50 | $1.47 (-2%) | $1.60 | $1.43 | 87.70 K | $3.58 M |
| 04/15/2025 | $1.56 | $1.55 (-0.64%) | $1.65 | $1.54 | 66.39 K | $3.78 M |
| 04/14/2025 | $1.57 | $1.54 (-1.91%) | $1.66 | $1.48 | 74.20 K | $3.75 M |
| 04/11/2025 | $1.68 | $1.55 (-7.74%) | $1.75 | $1.53 | 164.92 K | $3.78 M |
| 04/10/2025 | $1.65 | $1.73 (4.85%) | $1.77 | $1.55 | 84.40 K | $4.21 M |
| 04/09/2025 | $1.56 | $1.64 (5.13%) | $1.69 | $1.52 | 108.49 K | $4.00 M |
| 04/08/2025 | $1.71 | $1.60 (-6.43%) | $1.85 | $1.52 | 65.49 K | $3.90 M |
| 04/07/2025 | $1.72 | $1.71 (-0.58%) | $1.77 | $1.50 | 92.90 K | $4.17 M |
| 04/04/2025 | $1.74 | $1.74 (0%) | $1.77 | $1.62 | 52.50 K | $4.24 M |
| 04/03/2025 | $1.92 | $1.78 (-7.29%) | $1.95 | $1.76 | 54.28 K | $4.34 M |
| 04/02/2025 | $1.87 | $1.88 (0.53%) | $2.09 | $1.81 | 113.01 K | $4.58 M |
| 04/01/2025 | $1.90 | $1.79 (-5.79%) | $1.99 | $1.73 | 64.32 K | $4.36 M |
| 03/31/2025 | $1.87 | $1.94 (3.74%) | $2.00 | $1.78 | 93.65 K | $4.73 M |
| 03/28/2025 | $2.08 | $1.98 (-4.81%) | $2.12 | $1.85 | 70.40 K | $4.82 M |
| 03/27/2025 | $1.85 | $2.02 (9.19%) | $2.16 | $1.70 | 198.11 K | $4.92 M |
| 03/26/2025 | $2.11 | $1.91 (-9.48%) | $2.11 | $1.83 | 75.60 K | $4.65 M |
| 03/25/2025 | $2.19 | $2.05 (-6.39%) | $2.74 | $2.04 | 336.90 K | $4.99 M |
| 03/24/2025 | $2.14 | $2.16 (0.93%) | $2.25 | $2.05 | 65.10 K | $5.26 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.
