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
20th May 2026 (Wed) 2.01 2.07 1.99 2.07 1,086
19th May 2026 (Tue) 2.06 2.06 2.02 2.03 1,571
18th May 2026 (Mon) 2.085 2.085 2.07 2.07 409
15th May 2026 (Fri) 2.23 2.23 2.12 2.14 1,838
14th May 2026 (Thu) 2.07 2.23 2.07 2.31 9,988
13th May 2026 (Wed) 2.21 2.21 2.095 2.10 4,063
12th May 2026 (Tue) 2.275 2.30 2.26 2.30 3,340
11th May 2026 (Mon) 2.33 2.33 2.20 2.275 616
8th May 2026 (Fri) 2.50 2.50 2.39 2.39 4,454
7th May 2026 (Thu) 2.47 2.50 2.46 2.4899 809
6th May 2026 (Wed) 2.58 2.58 2.45 2.50 1,369
5th May 2026 (Tue) 2.57 2.57 2.57 2.56 98
4th May 2026 (Mon) 2.50 2.55 2.50 2.51 2,489
1st May 2026 (Fri) 2.58 2.58 2.46 2.5064 6,069
30th Apr 2026 (Thu) 2.50 2.52 2.46 2.53 3,843
29th Apr 2026 (Wed) 2.37 2.43 2.37 2.49 557
28th Apr 2026 (Tue) 2.40 2.415 2.39 2.36 6,492
27th Apr 2026 (Mon) 2.40 2.48 2.40 2.44 601
24th Apr 2026 (Fri) 2.42 2.455 2.42 2.43 8,968
23rd Apr 2026 (Thu) 2.48 2.48 2.47 2.45 273
22nd Apr 2026 (Wed) 2.46 2.50 2.46 2.475 1,156
21st Apr 2026 (Tue) 2.55 2.55 2.45 2.4886 2,553
20th Apr 2026 (Mon) 2.52 2.55 2.47 2.534 2,846
17th Apr 2026 (Fri) 2.60 2.60 2.51 2.53 1,003
16th Apr 2026 (Thu) 2.59 2.63 2.57 2.63 2,763
15th Apr 2026 (Wed) 2.58 2.68 2.58 2.64 1,415
14th Apr 2026 (Tue) 2.53 2.57 2.53 2.56 1,129
13th Apr 2026 (Mon) 2.41 2.48 2.41 2.50 6,281
10th Apr 2026 (Fri) 2.40 2.43 2.34 2.34 701
9th Apr 2026 (Thu) 2.43 2.43 2.35 2.40 1,936
8th Apr 2026 (Wed) 2.54 2.58 2.46 2.49 211
7th Apr 2026 (Tue) 2.57 2.575 2.49 2.555 134
6th Apr 2026 (Mon) 2.54 2.61 2.54 2.60 1,142
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
FTSE 100 Latest
Value10,443.47
Change11.13