QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)
QQQ   427.32 (-0.75%)
AAPL   181.56 (-0.41%)
MSFT   402.79 (-0.31%)
META   471.75 (-0.33%)
GOOGL   141.12 (+0.43%)
AMZN   167.08 (-1.43%)
TSLA   193.76 (-3.10%)
NVDA   694.52 (-4.35%)
NIO   5.96 (-2.93%)
AMD   165.69 (-4.70%)
BABA   73.14 (-1.04%)
T   16.91 (-0.35%)
F   12.25 (-0.41%)
MU   80.71 (+1.52%)
CGC   3.54 (-7.33%)
GE   148.62 (-0.36%)
DIS   109.44 (-1.94%)
AMC   4.66 (-3.52%)
PFE   27.59 (-0.11%)
PYPL   58.63 (-0.86%)
XOM   102.75 (-0.94%)

T Stamp (IDAI) Stock Chart & Stock Price History

$1.45
+0.05 (+3.57%)
(As of 04:30 PM ET)

T Stamp Stock Price Performance

5 Day
Performance
-7.48%
1 Month
Performance
-2.41%
3 Month
Performance
-3.07%
6 Month
Performance
-49.11%
Year-To-Date
Performance
+4.00%
1 Year
Performance
-55.48%
Receive IDAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for T Stamp and its competitors with MarketBeat's FREE daily newsletter


IDAI Stock Chart for Tuesday, February, 20, 2024

T Stamp Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/19/2024$1.40$1.40$2.50$1.392.18 million shs$11.58 million
02/16/2024$1.54$1.40
-9.09%
$2.50$1.392.17 million shs$11.58 million
02/15/2024$1.48$1.54
+4.05%
$1.55$1.41102,614 shs$12.73 million
02/14/2024$1.46$1.48
+1.37%
$1.57$1.4257,033 shs$12.24 million
02/13/2024$1.40$1.46
+4.29%
$1.46$1.37122,838 shs$12.07 million
02/12/2024$1.43$1.40
-2.10%
$1.49$1.3580,690 shs$11.58 million
02/09/2024$1.39$1.43
+2.88%
$1.50$1.35112,066 shs$11.83 million
02/08/2024$1.44$1.39
-3.47%
$1.49$1.3381,176 shs$11.50 million
02/07/2024$1.39$1.44
+3.59%
$1.44$1.3729,064 shs$11.91 million
02/06/2024$1.43$1.39
-2.80%
$1.45$1.3649,200 shs$11.50 million
02/05/2024$1.42$1.43
+0.70%
$1.47$1.3926,155 shs$11.82 million
02/02/2024$1.46$1.42
-2.74%
$1.49$1.33109,990 shs$11.74 million
02/01/2024$1.44$1.46
+1.39%
$1.46$1.4142,019 shs$12.07 million
01/31/2024$1.48$1.44
-2.70%
$1.50$1.4176,181 shs$11.91 million
01/30/2024$1.49$1.48
-0.67%
$1.51$1.4324,362 shs$12.24 million
01/29/2024$1.48$1.49
+0.68%
$1.55$1.4056,772 shs$12.32 million
01/26/2024$1.46$1.48
+1.37%
$1.52$1.4525,526 shs$12.23 million
01/25/2024$1.50$1.46
-2.67%
$1.54$1.4238,537 shs$12.07 million
01/24/2024$1.54$1.50
-2.60%
$1.64$1.4047,639 shs$12.41 million
01/23/2024$1.59$1.54
-3.14%
$1.71$1.50136,245 shs$12.74 million
01/22/2024$1.46$1.59
+8.90%
$1.75$1.46395,549 shs$13.15 million
01/19/2024$1.39$1.46
+5.42%
$1.46$1.4029,247 shs$12.07 million
01/18/2024$1.42$1.39
-2.46%
$1.44$1.3635,812 shs$11.45 million
01/17/2024$1.43$1.42
-0.70%
$1.45$1.4067,134 shs$11.74 million
01/16/2024$1.33$1.43
+7.52%
$1.54$1.38160,511 shs$11.82 million
01/15/2024$1.33$1.33$1.38$1.3028,400 shs$11.00 million
01/12/2024$1.30$1.33
+2.30%
$1.38$1.3028,425 shs$11.00 million
01/11/2024$1.37$1.30
-5.11%
$1.40$1.30108,355 shs$10.75 million
01/10/2024$1.39$1.37
-1.44%
$1.45$1.3329,321 shs$11.33 million
01/09/2024$1.49$1.39
-6.70%
$1.49$1.3255,734 shs$11.50 million
01/08/2024$1.46$1.49
+2.05%
$1.53$1.4642,387 shs$12.32 million
01/05/2024$1.45$1.46
+0.69%
$1.47$1.4120,735 shs$12.07 million
01/04/2024$1.50$1.45
-3.33%
$1.69$1.40148,660 shs$11.99 million
01/03/2024$1.46$1.50
+2.74%
$1.51$1.4540,513 shs$12.41 million
01/02/2024$1.37$1.46
+6.57%
$1.50$1.35112,892 shs$12.07 million
01/01/2024$1.37$1.37$1.49$1.3684,600 shs$11.33 million
12/29/2023$1.46$1.37
-6.16%
$1.49$1.3684,620 shs$11.33 million
12/28/2023$1.32$1.46
+10.61%
$1.47$1.32130,083 shs$12.07 million
12/27/2023$1.32$1.32$1.34$1.2823,454 shs$10.92 million
12/26/2023$1.36$1.32
-2.94%
$1.34$1.2858,252 shs$10.92 million
12/25/2023$1.36$1.36$1.49$1.29107,400 shs$11.24 million
12/22/2023$1.43$1.36
-4.90%
$1.49$1.29106,941 shs$11.25 million
12/21/2023$1.34$1.43
+6.72%
$1.45$1.2652,016 shs$11.83 million
12/20/2023$1.30$1.34
+3.08%
$1.35$1.2634,141 shs$11.08 million
12/19/2023$1.30$1.30$1.31$1.2561,050 shs$10.75 million
12/18/2023$1.20$1.30
+8.33%
$1.33$1.2549,886 shs$10.75 million
12/15/2023$1.30$1.20
-7.69%
$1.33$1.20163,346 shs$9.92 million
12/14/2023$1.36$1.30
-4.41%
$1.41$1.21236,887 shs$10.75 million
12/13/2023$1.30$1.36
+4.62%
$1.39$1.2868,689 shs$11.25 million
12/12/2023$1.33$1.30
-2.26%
$1.32$1.2922,440 shs$10.75 million
12/11/2023$1.37$1.33
-2.91%
$1.39$1.3235,299 shs$11.00 million
12/08/2023$1.35$1.37
+1.48%
$1.39$1.2841,617 shs$11.32 million
12/07/2023$1.46$1.35
-7.53%
$1.46$1.2543,101 shs$11.16 million
12/06/2023$1.51$1.46
-3.31%
$1.56$1.3844,555 shs$12.07 million
12/05/2023$1.56$1.51
-3.21%
$1.62$1.5045,217 shs$12.49 million
12/04/2023$1.65$1.56
-5.45%
$1.62$1.4983,429 shs$12.90 million
12/01/2023$1.65$1.65$1.77$1.60102,171 shs$13.65 million
11/30/2023$1.54$1.65
+7.14%
$1.69$1.5962,811 shs$13.64 million
11/29/2023$1.60$1.54
-3.75%
$1.60$1.5222,606 shs$12.74 million
11/28/2023$1.60$1.60$1.65$1.5230,774 shs$13.23 million
11/27/2023$1.58$1.60
+1.27%
$1.63$1.5157,406 shs$13.23 million
11/24/2023$1.51$1.58
+4.64%
$1.58$1.4822,178 shs$13.07 million
11/23/2023$1.51$1.51$1.55$1.4612,903 shs$12.49 million
11/22/2023$1.47$1.51
+2.72%
$1.55$1.4612,791 shs$12.49 million
11/21/2023$1.47$1.47$1.50$1.4320,660 shs$12.15 million
11/20/2023$1.48$1.47
-0.34%
$1.50$1.3542,472 shs$12.15 million

This page (NASDAQ:IDAI) was last updated on 2/20/2024 by MarketBeat.com Staff