Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

T Stamp Inc (IDAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.43 2.48 2.30 2.451 4,686
2nd Apr 2026 (Thu) 2.43 2.48 2.30 2.451 4,686
1st Apr 2026 (Wed) 2.54 2.57 2.54 2.57 365
31st Mar 2026 (Tue) 2.42 2.42 2.40 2.39 85
30th Mar 2026 (Mon) 2.29 2.29 2.20 2.29 352
27th Mar 2026 (Fri) 2.21 2.23 2.21 2.32 725
26th Mar 2026 (Thu) 2.48 2.48 2.29 2.29 136
25th Mar 2026 (Wed) 2.58 2.58 2.43 2.45 1,370
24th Mar 2026 (Tue) 2.61 2.61 2.61 2.58 106
23rd Mar 2026 (Mon) 2.74 2.74 2.58 2.60 0
20th Mar 2026 (Fri) 2.65 2.73 2.59 2.70 1,982
19th Mar 2026 (Thu) 2.55 2.63 2.55 2.65 53
18th Mar 2026 (Wed) 2.57 2.57 2.50 2.50 1,123
17th Mar 2026 (Tue) 2.61 2.74 2.61 2.75 527
16th Mar 2026 (Mon) 2.45 2.495 2.45 2.52 456
13th Mar 2026 (Fri) 2.35 2.35 2.33 2.42 107
12th Mar 2026 (Thu) 2.53 2.53 2.34 2.39 609
11th Mar 2026 (Wed) 2.56 2.56 2.49 2.50 6,011
10th Mar 2026 (Tue) 2.68 2.68 2.48 2.51 1,085
9th Mar 2026 (Mon) 2.55 2.58 2.52 2.60 535
6th Mar 2026 (Fri) 2.74 2.75 2.64 2.66 1,221
5th Mar 2026 (Thu) 2.74 2.78 2.65 2.71 742
4th Mar 2026 (Wed) 2.68 2.78 2.68 2.74 1,948
3rd Mar 2026 (Tue) 2.48 2.59 2.48 2.58 184
2nd Mar 2026 (Mon) 2.55 2.61 2.46 2.49 1,904
27th Feb 2026 (Fri) 2.465 2.545 2.465 2.54 1,311
26th Feb 2026 (Thu) 2.52 2.58 2.52 2.55 19,746
25th Feb 2026 (Wed) 2.48 2.695 2.48 2.695 0
24th Feb 2026 (Tue) 2.48 2.58 2.48 2.58 0
23rd Feb 2026 (Mon) 2.48 2.76 2.36 2.70 8,168
20th Feb 2026 (Fri) 2.57 2.68 2.43 2.52 3,662
19th Feb 2026 (Thu) 2.66 2.70 2.56 2.60 2,680
18th Feb 2026 (Wed) 2.83 2.83 2.65 2.70 5,334
17th Feb 2026 (Tue) 2.925 2.925 2.76 2.79 6,314
16th Feb 2026 (Mon) 2.96 3.09 2.95 3.05 5,505
13th Feb 2026 (Fri) 2.96 3.09 2.95 3.05 5,505
12th Feb 2026 (Thu) 3.17 3.17 2.84 2.87 103
11th Feb 2026 (Wed) 3.27 3.30 3.06 3.06 7,158
10th Feb 2026 (Tue) 3.38 3.425 3.30 3.31 3,687
9th Feb 2026 (Mon) 3.06 3.55 3.06 3.36 11,117
6th Feb 2026 (Fri) 2.78 3.05 2.76 3.00 4,759
5th Feb 2026 (Thu) 2.83 2.83 2.79 2.76 349
FTSE 100 Latest
Value10,436.29
Change71.50