T Stamp Inc (IDAI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -9.13043478261 | 2.3 | 2.3598 | 1.9201 | 43581 | 2.14050503 | CS |
| 4 | -1.0047 | -32.4651824086 | 3.0947 | 3.22 | 1.91 | 115746 | 2.47921321 | CS |
| 12 | -2.6455 | -55.8652729384 | 4.7355 | 18.75 | 1.91 | 2525923 | 11.37912523 | CS |
| 26 | -1.765 | -45.784695201 | 3.855 | 18.75 | 1.91 | 9964307 | 8.42012778 | CS |
| 52 | -12.91 | -86.0666666667 | 15 | 19.05 | 1.91 | 5369832 | 8.32979781 | CS |
| 156 | -222.91 | -99.0711111111 | 225 | 603.7425 | 1.91 | 2329284 | 25.97617235 | CS |
| 260 | -489.16 | -99.5745547074 | 491.25 | 603.7425 | 1.91 | 2243223 | 26.03373956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 2.1432 | 0.09 | 4.55 | 2.09 | 2.19 | 2.0099999 | 81337 |
| 1741905300 | 2.05 | -0.14 | -6.39 | 2.21 | 2.21 | 1.96 | 41895 |
| 1741818900 | 2.19 | 0.12 | 5.80 | 2.24 | 2.27 | 2.11 | 35812 |
| 1741732500 | 2.07 | -0.04 | -1.90 | 2.06 | 2.15 | 1.9201 | 48541 |
| 1741646100 | 2.11 | -0.15 | -6.64 | 2.27 | 2.2963 | 2 | 38175 |
| 1741390500 | 2.2599999 | 0 | 0.00 | 2.25 | 2.3598 | 2.0935 | 56737 |
| 1741304100 | 2.2599999 | 0.18 | 8.65 | 2.16 | 2.4099 | 2.1 | 88575 |
| 1741217700 | 2.08 | 0.01 | 0.48 | 2.19 | 2.24 | 2.025 | 211344 |
| 1741131300 | 2.07 | -0.17 | -7.59 | 2.16 | 2.2426 | 1.91 | 148384 |
| 1741044900 | 2.24 | -0.21 | -8.42 | 2.46 | 2.46 | 2.21 | 69838 |
| 1740785700 | 2.446 | -0.16 | -6.28 | 2.62 | 2.62 | 2.27 | 96040 |
| 1740699300 | 2.61 | -0.05 | -1.88 | 2.8 | 2.8499 | 2.52 | 75227 |
| 1740612900 | 2.66 | 0.16 | 6.40 | 2.43 | 2.68 | 2.4101 | 96656 |
| 1740526500 | 2.5 | -0.09 | -3.47 | 2.6 | 2.7799999 | 2.36 | 140493 |
| 1740440100 | 2.59 | -0.09 | -3.36 | 2.68 | 2.704656 | 2.38 | 104858 |
| 1740180900 | 2.68 | 0 | 0.00 | 2.68 | 2.72 | 2.5486 | 57806 |
| 1740094500 | 2.68 | 0.07 | 2.68 | 2.58 | 2.69 | 2.54 | 120595 |
| 1740008100 | 2.61 | -0.07 | -2.61 | 2.66 | 2.66 | 2.43 | 98740 |
| 1739921700 | 2.68 | -0.33 | -10.96 | 2.92 | 2.92 | 2.5501 | 598027 |
| 1739576100 | 3.0099999 | -0.06 | -1.95 | 3.09 | 3.22 | 2.91 | 93336 |
| 1739489700 | 3.07 | 0.04 | 1.32 | 2.99 | 3.14 | 2.9 | 58972 |
| 1739403300 | 3.0299999 | 0.05 | 1.68 | 2.89 | 3.0699 | 2.85 | 52780 |
| 1739316900 | 2.98 | -0.18 | -5.70 | 3.09 | 3.23 | 2.84 | 106096 |
| 1739230500 | 3.16 | -0.02 | -0.63 | 3.33 | 3.39 | 3.0408 | 77815 |
| 1738971300 | 3.18 | -0.06 | -1.85 | 3.22 | 3.37 | 3.13 | 49798 |
| 1738884900 | 3.24 | 0 | 0.00 | 3.3 | 3.5 | 3.1 | 167301 |
| 1738798500 | 3.24 | 0.09 | 2.86 | 3.16 | 3.3888 | 3.1 | 143685 |
| 1738712100 | 3.15 | -0.02 | -0.63 | 3.11 | 3.3 | 3.0415 | 109958 |
| 1738625700 | 3.17 | -0.41 | -11.45 | 3.29 | 3.47 | 2.91 | 325200 |
| 1738366500 | 3.58 | -0.12 | -3.24 | 3.8 | 4.0636 | 3.48 | 76576 |
| 1738280100 | 3.7 | -0.2 | -5.13 | 3.69 | 3.981248 | 3.66 | 81341 |
| 1738193700 | 3.9 | -0.07 | -1.76 | 3.85 | 4.08 | 3.69 | 75638 |
| 1738107300 | 3.97 | -0.25 | -5.92 | 4.04 | 4.19 | 3.75 | 56554 |
| 1738020900 | 4.22 | -0.5 | -10.59 | 4.7 | 4.7 | 4.07 | 143119 |
| 1737761700 | 4.72 | -0.31 | -6.16 | 4.65 | 5 | 4.6 | 137534 |
| 1737675300 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1737588900 | 5.03 | 0.38 | 8.17 | 4.83 | 5.08 | 4.61 | 172803 |
| 1737502500 | 4.65 | 0.07 | 1.53 | 4.78 | 4.87 | 4.46 | 91550 |
| 1737156900 | 4.58 | 0.17 | 3.85 | 4.45 | 4.7 | 4.2175 | 132199 |
| 1737070500 | 4.41 | -0.08 | -1.78 | 4.45 | 4.8545 | 4.29 | 90043 |
| 1736984100 | 4.49 | 0.17 | 3.94 | 4.26 | 4.7699999 | 4.14 | 113132 |
| 1736897700 | 4.32 | -0.53 | -10.93 | 4.89 | 5.0199999 | 4.2 | 107088 |
| 1736811300 | 4.85 | -0.3 | -5.83 | 5.0199999 | 5.448 | 4.84 | 139393 |
| 1736552100 | 5.15 | -0.73 | -12.41 | 5.46 | 5.48 | 5.13 | 113076 |
| 1736379300 | 5.88 | -1.29 | -17.99 | 6.09 | 6.25 | 5.22 | 247618 |
| 1736292900 | 7.17 | -1.09 | -13.20 | 7.49 | 7.7 | 6.61 | 276931 |
| 1736206500 | 8.26 | -0.29 | -3.39 | 7.5 | 8.96 | 7 | 562312 |
| 1735947300 | 8.5499999 | -1.7 | -16.54 | 7.938 | 8.805 | 6.9 | 712938 |
| 1735860900 | 10.245 | -3 | -22.67 | 13.95 | 17.25 | 9.45 | 1465761 |
| 1735688100 | 13.248 | -4.75 | -26.40 | 14.7 | 15.9 | 10.5 | 691042 |
| 1735601700 | 18 | 7.35 | 69.01 | 10.713 | 18.75 | 9.519 | 1779044 |
| 1735342500 | 10.649999 | 2.55 | 31.48 | 12.1635 | 12.9 | 9.45 | 3119956 |
| 1735256100 | 8.1 | 1.41 | 21.16 | 7.35 | 9.3 | 7.125 | 565497 |
| 1735077840 | 6.6854999 | 1.12 | 20.13 | 6.1125 | 7.752 | 5.94 | 249582 |
| 1734996900 | 5.5649999 | 0.41 | 8.04 | 5.61 | 6.5805 | 5.1 | 157737 |
| 1734737700 | 5.151 | 0.2 | 4.06 | 4.65 | 5.6235 | 4.5975 | 56954 |
| 1734651300 | 4.95 | -0.68 | -12.02 | 6.0855 | 6.0855 | 4.7085 | 66792 |
| 1734564900 | 5.6265 | -0.66 | -10.46 | 5.925 | 6.222 | 5.3999999 | 73587 |
| 1734478500 | 6.2835 | 0.52 | 8.95 | 5.805 | 6.558 | 5.7 | 156053 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
