5 DAY PERFORMANCE
+2.09%
1 MONTH PERFORMANCE
-12.95%
3 MONTH PERFORMANCE
-85.28%
6 MONTH PERFORMANCE
-41.27%
YEAR-TO-DATE PERFORMANCE
-85.28%
1 YEAR PERFORMANCE
-85.92%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.08 | $1.98 (-4.81%) | $2.12 | $1.85 | 68,094 | $35.08 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 |
| 01/31/2025 | $3.80 | $3.58 (-5.79%) | $4.06 | $3.48 | 77,728 | $63.43 M |
| 01/30/2025 | $3.69 | $3.70 (0.27%) | $3.98 | $3.66 | 81,855 | $65.55 M |
| 01/29/2025 | $3.85 | $3.90 (1.3%) | $4.08 | $3.69 | 75,795 | $69.10 M |
| 01/28/2025 | $4.04 | $3.97 (-1.73%) | $4.19 | $3.75 | 56,853 | $70.34 M |
| 01/27/2025 | $4.70 | $4.22 (-10.21%) | $4.70 | $4.07 | 143,700 | $74.77 M |
| 01/24/2025 | $4.65 | $4.72 (1.51%) | $5.00 | $4.60 | 137,848 | $83.63 M |
| 01/23/2025 | $5.00 | $4.74 (-5.2%) | $5.00 | $4.61 | 91,000 | $83.98 M |
| 01/22/2025 | $4.83 | $5.03 (4.14%) | $5.20 | $4.61 | 221,746 | $89.12 M |
| 01/21/2025 | $4.80 | $4.65 (-3.12%) | $4.87 | $4.46 | 93,900 | $82.39 M |
| 01/17/2025 | $4.45 | $4.58 (2.92%) | $4.70 | $4.22 | 132,225 | $81.14 M |
| 01/16/2025 | $4.45 | $4.41 (-0.9%) | $4.85 | $4.29 | 90,152 | $78.13 M |
| 01/15/2025 | $4.26 | $4.49 (5.4%) | $4.77 | $4.14 | 113,178 | $79.55 M |
| 01/14/2025 | $4.89 | $4.32 (-11.66%) | $5.02 | $4.20 | 107,316 | $76.54 M |
| 01/13/2025 | $5.02 | $4.85 (-3.39%) | $5.45 | $4.84 | 139,700 | $85.93 M |
| 01/10/2025 | $5.46 | $5.15 (-5.68%) | $5.48 | $5.13 | 115,339 | $91.24 M |
| 01/08/2025 | $6.09 | $5.88 (-3.45%) | $6.25 | $5.22 | 248,439 | $104.18 M |
| 01/07/2025 | $7.49 | $7.17 (-4.27%) | $7.70 | $6.61 | 277,127 | $127.03 M |
| 01/06/2025 | $7.50 | $8.26 (10.13%) | $8.96 | $7.00 | 564,700 | $146.34 M |
| 01/03/2025 | $7.94 | $8.55 (7.68%) | $8.81 | $6.90 | 10.72 M | $151.48 M |
| 01/02/2025 | $13.95 | $10.25 (-26.52%) | $17.25 | $9.45 | 22.29 M | $181.60 M |
| 12/31/2024 | $14.70 | $13.25 (-9.86%) | $15.90 | $10.50 | 10.38 M | $15.65 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.
