T Stamp Inc. (IDAI) NASDAQ

2.03

-0.01(-0.49%)

Updated at May 05 04:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 02, 20252.072.042.042.12.0411,110
May 01, 20252.062.082.082.132.0413,000
April 30, 20251.98222.071.948,208
April 29, 20252.112.052.052.131.9924,400
April 28, 20252.112.112.112.152.0149,820
April 25, 20251.992.132.132.21.9657,047
April 24, 20251.831.991.991.991.8357,252
April 23, 20251.681.841.841.931.68113,500
April 22, 20251.611.681.681.751.5970,639
April 21, 20251.541.651.651.651.4896,536
April 17, 20251.451.541.541.541.4416,524
April 16, 20251.51.471.451.611.4387,680
April 15, 20251.561.551.551.651.5465,333
April 14, 20251.571.541.541.661.4874,200
April 11, 20251.681.551.551.751.53164,915
April 10, 20251.651.731.731.771.5583,853
April 09, 20251.561.641.641.691.52108,487
April 08, 20251.711.61.61.851.5265,493
April 07, 20251.721.711.711.771.592,900
April 04, 20251.741.741.741.771.6251,263
April 03, 20251.921.781.781.951.7654,275
April 02, 20251.871.881.882.091.81111,865
April 01, 20251.91.791.791.991.7360,454
March 31, 20251.871.941.9421.7893,654
March 28, 20252.081.981.982.121.8568,094
March 27, 20251.852.022.022.161.7198,105
March 26, 20252.111.911.912.111.8375,600
March 25, 20252.192.052.052.742.04336,901
March 24, 20252.142.162.162.252.0565,100
March 21, 20252.222.052.052.242.0148,647
March 20, 20252.282.152.152.282.1427,036
March 19, 20252.092.242.242.262.0922,595
March 18, 20252.092.132.132.182.0915,662
March 17, 20252.142.152.152.292.0918,641
March 14, 20252.072.142.142.192.0181,383
March 13, 20252.212.052.052.211.9641,920
March 12, 20252.242.192.192.272.1135,810
March 11, 20252.062.072.072.151.9248,542
March 10, 20252.262.112.112.3238,464
March 07, 20252.252.262.262.362.0956,077
March 06, 20252.162.262.262.412.188,600
March 05, 20252.132.082.082.242.03211,347
March 04, 20252.162.072.072.241.91143,255
March 03, 20252.462.242.242.462.2169,650
February 28, 20252.612.452.452.612.2796,094
February 27, 20252.82.612.612.852.5273,544
February 26, 20252.432.562.562.682.4196,551
February 25, 20252.632.52.52.782.4139,167
February 24, 20252.682.592.592.72.38104,750
February 21, 20252.682.682.682.722.5557,981
February 20, 20252.582.682.682.692.54121,128
February 19, 20252.662.612.612.662.4398,890
February 18, 20252.922.682.682.922.55613,238
February 14, 20253.093.013.013.222.9193,757
February 13, 20252.993.073.073.142.958,971
February 12, 20252.893.033.033.072.8553,105
February 11, 20253.092.982.983.232.84105,847
February 10, 20253.333.163.163.393.0477,914
February 07, 20253.223.183.183.373.1349,801
February 06, 20253.33.243.243.53.1167,428
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved