• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
T Stamp Inc. (IDAI) Charts

T Stamp Inc. (IDAI) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.18

-$0

(0.61%)

Day's range
$0.17
Day's range
$0.19
  • 5 DAY PERFORMANCE

    -4.81%
  • 1 MONTH PERFORMANCE

    -19.82%
  • 3 MONTH PERFORMANCE

    -59.28%
  • 6 MONTH PERFORMANCE

    -72.27%
  • YEAR-TO-DATE PERFORMANCE

    -86.86%
  • 1 YEAR PERFORMANCE

    -88.08%

T Stamp Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $0.17 $0.19   (7.51%) $0.19 $0.17 335,153 $3.32 M
11/20/2024 $0.20 $0.18   (-9.6%) $0.20 $0.15 1.86 M $3.19 M
11/19/2024 $0.19 $0.20   (4.19%) $0.21 $0.19 1.45 M $3.53 M
11/18/2024 $0.19 $0.19   (1.54%) $0.20 $0.18 1.36 M $3.38 M
11/15/2024 $0.19 $0.19   (-0.47%) $0.19 $0.18 596,913 $3.35 M
11/14/2024 $0.20 $0.19   (-4.85%) $0.20 $0.17 1.14 M $3.37 M
11/13/2024 $0.18 $0.19   (8.22%) $0.19 $0.16 2.10 M $3.36 M
11/12/2024 $0.18 $0.18   (0.11%) $0.19 $0.17 923,100 $3.18 M
11/11/2024 $0.18 $0.18   (1.83%) $0.19 $0.17 899,901 $2.24 M
11/08/2024 $0.16 $0.18   (11.68%) $0.19 $0.16 3.04 M $2.21 M
11/07/2024 $0.19 $0.17   (-12.87%) $0.19 $0.16 4.17 M $2.02 M
11/06/2024 $0.17 $0.19   (11.23%) $0.21 $0.17 5.73 M $2.32 M
11/05/2024 $0.23 $0.18   (-18.69%) $0.24 $0.17 6.40 M $2.25 M
11/04/2024 $0.21 $0.25   (15.62%) $0.29 $0.21 23.79 M $3.00 M
11/01/2024 $0.22 $0.21   (-3.11%) $0.22 $0.21 109,200 $2.59 M
10/31/2024 $0.22 $0.22   (-1.93%) $0.22 $0.21 69,100 $2.67 M
10/30/2024 $0.22 $0.22   (-0.76%) $0.22 $0.22 78,416 $2.73 M
10/29/2024 $0.22 $0.22   (0.09%) $0.23 $0.22 373,610 $2.75 M
10/28/2024 $0.22 $0.22   (2%) $0.22 $0.22 154,034 $2.74 M
10/25/2024 $0.22 $0.22   (-1.12%) $0.23 $0.22 226,900 $2.71 M
10/24/2024 $0.22 $0.23   (6.37%) $0.24 $0.22 579,215 $2.80 M
10/23/2024 $0.22 $0.22   (-0.95%) $0.25 $0.21 1.40 M $2.66 M
10/22/2024 $0.22 $0.22   (3.5%) $0.25 $0.22 830,700 $2.75 M
10/21/2024 $0.21 $0.22   (5.65%) $0.22 $0.21 198,900 $2.65 M
10/18/2024 $0.21 $0.21   (1.36%) $0.21 $0.21 120,527 $2.55 M
10/17/2024 $0.20 $0.21   (5.43%) $0.22 $0.20 335,791 $2.57 M
10/16/2024 $0.19 $0.20   (2.22%) $0.20 $0.19 250,609 $2.42 M
10/15/2024 $0.20 $0.19   (-3.01%) $0.20 $0.19 220,600 $2.36 M
10/14/2024 $0.20 $0.20   (-0.35%) $0.21 $0.20 145,030 $2.44 M
10/11/2024 $0.22 $0.21   (-6.36%) $0.22 $0.20 296,734 $2.52 M
10/10/2024 $0.22 $0.22   (-2.17%) $0.22 $0.21 137,296 $2.64 M
10/09/2024 $0.22 $0.22   (-1.63%) $0.22 $0.22 88,243 $2.66 M
10/08/2024 $0.23 $0.22   (-2.61%) $0.23 $0.22 188,500 $2.74 M
10/07/2024 $0.22 $0.22   (2.58%) $0.23 $0.21 285,400 $2.72 M
10/04/2024 $0.21 $0.22   (1.94%) $0.22 $0.21 197,704 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.