-
5 DAY PERFORMANCE
-19.70% -
1 MONTH PERFORMANCE
-24.11% -
3 MONTH PERFORMANCE
-64.77% -
6 MONTH PERFORMANCE
-80.24% -
YEAR-TO-DATE PERFORMANCE
-87.59% -
1 YEAR PERFORMANCE
-88.44%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.19 | $0.17 (-12.87%) | $0.19 | $0.16 | 3.84 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 |
| 08/21/2024 | $0.41 | $0.43 (4.72%) | $0.44 | $0.41 | 102,604 | $5.23 M |
| 08/20/2024 | $0.41 | $0.42 (2.27%) | $0.46 | $0.40 | 445,000 | $5.12 M |
| 08/19/2024 | $0.43 | $0.41 (-5.12%) | $0.46 | $0.33 | 918,700 | $4.99 M |
| 08/16/2024 | $0.43 | $0.44 (2.68%) | $0.47 | $0.42 | 593,400 | $5.38 M |
| 08/15/2024 | $0.44 | $0.43 (-2.34%) | $0.47 | $0.40 | 851,005 | $5.26 M |
| 08/14/2024 | $0.44 | $0.42 (-3.77%) | $0.47 | $0.42 | 582,721 | $5.18 M |
| 08/13/2024 | $0.47 | $0.45 (-4.04%) | $0.50 | $0.44 | 446,002 | $5.51 M |
| 08/12/2024 | $0.43 | $0.47 (9.1%) | $0.51 | $0.41 | 1.21 M | $5.79 M |
| 08/09/2024 | $0.45 | $0.47 (3.47%) | $0.53 | $0.45 | 3.73 M | $4.73 M |
| 08/08/2024 | $0.46 | $0.48 (5.58%) | $0.52 | $0.41 | 4.15 M | $4.88 M |