5 DAY PERFORMANCE
-3.76%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
-42.74%
6 MONTH PERFORMANCE
-35.53%
YEAR-TO-DATE PERFORMANCE
-84.53%
1 YEAR PERFORMANCE
-83.33%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.06 | $2.04 (-0.97%) | $2.05 | $2.04 | 1,541 | |
| 04/30/2025 | $1.98 | $2.00 (1.01%) | $2.07 | $1.90 | 48,189 | $35.43 M |
| 04/29/2025 | $2.11 | $2.05 (-2.84%) | $2.13 | $1.99 | 24,400 | $36.32 M |
| 04/28/2025 | $2.11 | $2.11 (0%) | $2.15 | $2.01 | 49,820 | $37.38 M |
| 04/25/2025 | $1.99 | $2.13 (7.04%) | $2.20 | $1.96 | 58,532 | $37.74 M |
| 04/24/2025 | $1.83 | $1.99 (8.74%) | $1.99 | $1.83 | 57,252 | $35.26 M |
| 04/23/2025 | $1.68 | $1.84 (9.52%) | $1.93 | $1.68 | 113,500 | $32.60 M |
| 04/22/2025 | $1.61 | $1.68 (4.35%) | $1.75 | $1.59 | 70,639 | $29.76 M |
| 04/21/2025 | $1.54 | $1.65 (7.14%) | $1.65 | $1.48 | 96,740 | $29.23 M |
| 04/17/2025 | $1.45 | $1.54 (6.21%) | $1.54 | $1.44 | 16,535 | $27.28 M |
| 04/16/2025 | $1.50 | $1.47 (-2%) | $1.60 | $1.43 | 87,700 | $26.04 M |
| 04/15/2025 | $1.56 | $1.55 (-0.64%) | $1.65 | $1.54 | 66,385 | $27.46 M |
| 04/14/2025 | $1.57 | $1.54 (-1.91%) | $1.66 | $1.48 | 74,200 | $27.28 M |
| 04/11/2025 | $1.68 | $1.55 (-7.74%) | $1.75 | $1.53 | 164,915 | $27.46 M |
| 04/10/2025 | $1.65 | $1.73 (4.85%) | $1.77 | $1.55 | 84,398 | $30.65 M |
| 04/09/2025 | $1.56 | $1.64 (5.13%) | $1.69 | $1.52 | 108,487 | $29.06 M |
| 04/08/2025 | $1.71 | $1.60 (-6.43%) | $1.85 | $1.52 | 65,493 | $28.35 M |
| 04/07/2025 | $1.72 | $1.71 (-0.58%) | $1.77 | $1.50 | 92,900 | $30.30 M |
| 04/04/2025 | $1.74 | $1.74 (0%) | $1.77 | $1.62 | 52,500 | $30.83 M |
| 04/03/2025 | $1.92 | $1.78 (-7.29%) | $1.95 | $1.76 | 54,275 | $31.54 M |
| 04/02/2025 | $1.87 | $1.88 (0.53%) | $2.09 | $1.81 | 113,006 | $2.08 M |
| 04/01/2025 | $1.90 | $1.79 (-5.79%) | $1.99 | $1.73 | 64,324 | $1.98 M |
| 03/31/2025 | $1.87 | $1.94 (3.74%) | $2.00 | $1.78 | 93,654 | $2.14 M |
| 03/28/2025 | $2.08 | $1.98 (-4.81%) | $2.12 | $1.85 | 70,400 | $2.19 M |
| 03/27/2025 | $1.85 | $2.02 (9.19%) | $2.16 | $1.70 | 198,105 | $35.79 M |
| 03/26/2025 | $2.11 | $1.91 (-9.48%) | $2.11 | $1.83 | 75,600 | $33.84 M |
| 03/25/2025 | $2.19 | $2.05 (-6.39%) | $2.74 | $2.04 | 336,901 | $36.32 M |
| 03/24/2025 | $2.14 | $2.16 (0.93%) | $2.25 | $2.05 | 65,100 | $38.27 M |
| 03/21/2025 | $2.22 | $2.05 (-7.66%) | $2.24 | $2.01 | 48,727 | $36.32 M |
| 03/20/2025 | $2.28 | $2.15 (-5.7%) | $2.28 | $2.14 | 27,036 | $38.09 M |
| 03/19/2025 | $2.09 | $2.24 (7.18%) | $2.26 | $2.09 | 22,613 | $39.69 M |
| 03/18/2025 | $2.09 | $2.13 (1.91%) | $2.18 | $2.09 | 15,662 | $37.74 M |
| 03/17/2025 | $2.14 | $2.15 (0.47%) | $2.29 | $2.09 | 18,761 | $38.09 M |
| 03/14/2025 | $2.07 | $2.14 (3.38%) | $2.19 | $2.01 | 81,383 | $37.91 M |
| 03/13/2025 | $2.21 | $2.05 (-7.24%) | $2.21 | $1.96 | 41,920 | $36.32 M |
| 03/12/2025 | $2.24 | $2.19 (-2.23%) | $2.27 | $2.11 | 36,152 | $38.80 M |
| 03/11/2025 | $2.06 | $2.07 (0.49%) | $2.15 | $1.92 | 48,544 | $36.67 M |
| 03/10/2025 | $2.26 | $2.11 (-6.64%) | $2.30 | $2.00 | 38,464 | $37.38 M |
| 03/07/2025 | $2.25 | $2.26 (0.44%) | $2.36 | $2.09 | 56,737 | $40.04 M |
| 03/06/2025 | $2.16 | $2.26 (4.63%) | $2.41 | $2.10 | 88,600 | $40.04 M |
| 03/05/2025 | $2.13 | $2.08 (-2.35%) | $2.24 | $2.03 | 211,347 | $36.85 M |
| 03/04/2025 | $2.16 | $2.07 (-4.17%) | $2.24 | $1.91 | 148,400 | $36.67 M |
| 03/03/2025 | $2.46 | $2.24 (-8.94%) | $2.46 | $2.21 | 83,500 | $39.69 M |
| 02/28/2025 | $2.61 | $2.45 (-6.13%) | $2.61 | $2.27 | 96,094 | $43.41 M |
| 02/27/2025 | $2.80 | $2.61 (-6.79%) | $2.85 | $2.52 | 75,228 | $46.24 M |
| 02/26/2025 | $2.43 | $2.66 (9.47%) | $2.68 | $2.41 | 96,748 | $47.13 M |
| 02/25/2025 | $2.63 | $2.50 (-4.94%) | $2.78 | $2.36 | 141,606 | $44.29 M |
| 02/24/2025 | $2.68 | $2.59 (-3.36%) | $2.70 | $2.38 | 104,900 | $45.89 M |
| 02/21/2025 | $2.68 | $2.68 (0%) | $2.72 | $2.55 | 57,981 | $47.48 M |
| 02/20/2025 | $2.58 | $2.68 (3.88%) | $2.69 | $2.54 | 121,128 | $47.48 M |
| 02/19/2025 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.43 | 98,890 | $46.24 M |
| 02/18/2025 | $2.92 | $2.68 (-8.22%) | $2.92 | $2.55 | 619,241 | $47.48 M |
| 02/14/2025 | $3.09 | $3.01 (-2.59%) | $3.22 | $2.91 | 93,757 | $53.33 M |
| 02/13/2025 | $2.99 | $3.07 (2.68%) | $3.14 | $2.90 | 59,039 | $54.39 M |
| 02/12/2025 | $2.89 | $3.03 (4.84%) | $3.07 | $2.85 | 53,105 | $53.68 M |
| 02/11/2025 | $3.09 | $2.98 (-3.56%) | $3.23 | $2.84 | 106,121 | $52.80 M |
| 02/10/2025 | $3.33 | $3.16 (-5.11%) | $3.39 | $3.04 | 77,914 | $55.99 M |
| 02/07/2025 | $3.22 | $3.18 (-1.24%) | $3.37 | $3.13 | 49,801 | $56.34 M |
| 02/06/2025 | $3.30 | $3.24 (-1.82%) | $3.50 | $3.10 | 167,428 | $57.40 M |
| 02/05/2025 | $3.16 | $3.24 (2.53%) | $3.39 | $3.10 | 143,744 | $57.40 M |
| 02/04/2025 | $3.11 | $3.15 (1.29%) | $3.30 | $3.04 | 110,000 | $55.81 M |
| 02/03/2025 | $3.29 | $3.17 (-3.65%) | $3.47 | $2.91 | 327,300 | $56.16 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.
