T Stamp Inc (IDAI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2412 | -30.0785634119 | 0.8019 | 1.25 | 0.532 | 26167595 | 0.84585191 | CS |
| 4 | -0.04575 | -7.5439030423 | 0.60645 | 1.25 | 0.3071 | 7969670 | 0.74326488 | CS |
| 12 | 0.34 | 154.055278659 | 0.2207 | 1.25 | 0.1491 | 20982483 | 0.56365301 | CS |
| 26 | 0.1008 | 21.9178082192 | 0.4599 | 1.25 | 0.1491 | 10234107 | 0.55301952 | CS |
| 52 | -0.9493 | -62.8675496689 | 1.51 | 2.5 | 0.1491 | 5314520 | 0.56523571 | CS |
| 156 | -32.1893 | -98.2879389313 | 32.75 | 40.2495 | 0.1491 | 2361428 | 1.74755318 | CS |
| 260 | -32.1893 | -98.2879389313 | 32.75 | 40.2495 | 0.1491 | 2361428 | 1.74755318 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.5699999 | -0.113 | -16.54 | 0.5292 | 0.587 | 0.46 | 10694080 |
| 1735860900 | 0.683 | -0.2002 | -22.67 | 0.93 | 1.15 | 0.63 | 21986416 |
| 1735688100 | 0.8832 | -0.3168 | -26.40 | 0.98 | 1.06 | 0.7 | 10365641 |
| 1735601700 | 1.2 | 0.49 | 69.01 | 0.7141999 | 1.25 | 0.6346 | 26685666 |
| 1735342500 | 0.71 | 0.17 | 31.48 | 0.8109 | 0.86 | 0.63 | 46799340 |
| 1735256100 | 0.54 | 0.0943 | 21.16 | 0.49 | 0.62 | 0.475 | 8482464 |
| 1735077840 | 0.4457 | 0.0747 | 20.13 | 0.4074999 | 0.5168 | 0.396 | 3743737 |
| 1734996900 | 0.371 | 0.0276 | 8.04 | 0.374 | 0.4387 | 0.34 | 2366068 |
| 1734737700 | 0.3434 | 0.0134 | 4.06 | 0.31 | 0.3749 | 0.3065 | 854312 |
| 1734651300 | 0.33 | -0.0451 | -12.02 | 0.4057 | 0.4057 | 0.3139 | 1001890 |
| 1734564900 | 0.3751 | -0.0438 | -10.46 | 0.395 | 0.4148 | 0.36 | 1103810 |
| 1734478500 | 0.4189 | 0.0344 | 8.95 | 0.387 | 0.4372 | 0.38 | 2340806 |
| 1734392100 | 0.3845 | 0.0105 | 2.81 | 0.38 | 0.4235 | 0.365 | 1975403 |
| 1734132900 | 0.374 | -0.0508 | -11.96 | 0.391 | 0.4202 | 0.357 | 3180073 |
| 1734046500 | 0.4248 | 0.0147171 | 3.59 | 0.4381 | 0.4663 | 0.4 | 1656033 |
| 1733960100 | 0.4100829 | -0.082917 | -16.82 | 0.4863 | 0.497999 | 0.4092 | 2383869 |
| 1733873700 | 0.493 | -0.0488 | -9.01 | 0.5169 | 0.545 | 0.47 | 2178032 |
| 1733787300 | 0.5417999 | -0.0282 | -4.95 | 0.589 | 0.6387 | 0.519 | 3065657 |
| 1733528100 | 0.5699999 | -0.0202 | -3.42 | 0.5875 | 0.662 | 0.56 | 4912695 |
| 1733441700 | 0.5901999 | 0.0502999 | 9.32 | 0.5316 | 0.6949999 | 0.51 | 7713843 |
| 1733355300 | 0.5399 | -0.0734 | -11.97 | 0.7385 | 0.8302 | 0.4701 | 14666554 |
| 1733268900 | 0.6133 | 0.1567 | 34.32 | 0.38 | 0.6691 | 0.3613 | 24681290 |
| 1733182500 | 0.4566 | -0.2334 | -33.83 | 0.6002999 | 0.655 | 0.442 | 12768260 |
| 1732917840 | 0.6899999 | -0.15 | -17.86 | 0.64 | 0.75 | 0.6101 | 19963647 |
| 1732750500 | 0.84 | 0.475 | 130.14 | 0.6974 | 0.8583 | 0.5233 | 373602265 |
| 1732664100 | 0.365 | 0.185 | 102.78 | 0.3585 | 0.4859 | 0.311026 | 555478595 |
| 1732577700 | 0.18 | 0.0045 | 2.56 | 0.1755 | 0.1942 | 0.1718 | 3016682 |
| 1732318500 | 0.1755 | -0.0121 | -6.45 | 0.1876 | 0.1876 | 0.1707 | 513645 |
| 1732232100 | 0.1876 | 0.0077 | 4.28 | 0.1745 | 0.1898 | 0.1721 | 335523 |
| 1732145700 | 0.1799 | -0.0191 | -9.60 | 0.199 | 0.2 | 0.1491 | 1855908 |
| 1732059300 | 0.199 | 0.008 | 4.19 | 0.191 | 0.2069 | 0.186 | 1448901 |
| 1731972900 | 0.191 | 0.0019 | 1.00 | 0.1881 | 0.197 | 0.181 | 1355007 |
| 1731713700 | 0.1891 | -0.0012 | -0.63 | 0.19 | 0.19 | 0.177 | 595321 |
| 1731627300 | 0.1903 | 0.0008 | 0.42 | 0.2 | 0.2 | 0.17 | 1143560 |
| 1731540900 | 0.1895 | 0.0101 | 5.63 | 0.1751 | 0.1913999 | 0.1616 | 2087861 |
| 1731454500 | 0.1794 | -0.0039 | -2.13 | 0.1792 | 0.187 | 0.1749 | 902580 |
| 1731368100 | 0.1833 | 0.0026 | 1.44 | 0.18 | 0.187 | 0.1729999 | 844667 |
| 1731108900 | 0.1807 | 0.0155 | 9.38 | 0.1618 | 0.1878 | 0.161 | 3024364 |
| 1731022500 | 0.1652 | -0.0249 | -13.10 | 0.1896 | 0.1947 | 0.1606 | 4123128 |
| 1730936100 | 0.1901 | 0.0057 | 3.09 | 0.1709 | 0.2139 | 0.1709 | 5647305 |
| 1730849700 | 0.1844 | -0.0606 | -24.73 | 0.2268 | 0.238 | 0.17 | 6343591 |
| 1730763300 | 0.245 | 0.0333 | 15.73 | 0.2119 | 0.2854999 | 0.211 | 23314378 |
| 1730500500 | 0.2117 | -0.0068 | -3.11 | 0.2185 | 0.2199 | 0.2101 | 99395 |
| 1730414100 | 0.2185 | -0.0044 | -1.97 | 0.2228 | 0.2228 | 0.21341 | 68777 |
| 1730327700 | 0.2229 | -0.0017 | -0.76 | 0.2246 | 0.2246 | 0.2192 | 78211 |
| 1730241300 | 0.2246 | 0.0002 | 0.09 | 0.2244 | 0.2289 | 0.2151 | 373610 |
| 1730154900 | 0.2244 | 0.003 | 1.36 | 0.22 | 0.2249 | 0.21831 | 150816 |
| 1729895700 | 0.2214 | -0.0073 | -3.19 | 0.2239 | 0.2299 | 0.2154 | 226882 |
| 1729809300 | 0.2287 | 0.0108 | 4.96 | 0.215 | 0.2419 | 0.215 | 576387 |
| 1729722900 | 0.2179 | -0.0066 | -2.94 | 0.22 | 0.2468 | 0.2144 | 1400061 |
| 1729636500 | 0.2245 | 0.0076 | 3.50 | 0.2169 | 0.2474 | 0.2161 | 830660 |
| 1729550100 | 0.2169 | 0.0081 | 3.88 | 0.2053 | 0.2179 | 0.2053 | 191848 |
| 1729290900 | 0.2088 | -0.001 | -0.48 | 0.206 | 0.2108 | 0.2049999 | 118933 |
| 1729204500 | 0.2098 | 0.0122 | 6.17 | 0.1965 | 0.2169 | 0.1965 | 335691 |
| 1729118100 | 0.1976 | 0.0043 | 2.22 | 0.1933 | 0.1999 | 0.193 | 250154 |
| 1729031700 | 0.1933 | -0.006 | -3.01 | 0.1993 | 0.2018 | 0.1911 | 205380 |
| 1728945300 | 0.1993 | -0.0067 | -3.25 | 0.2 | 0.2079 | 0.198 | 141941 |
| 1728686100 | 0.206 | -0.0101 | -4.67 | 0.22 | 0.2207 | 0.2001 | 296133 |
| 1728599700 | 0.2161 | -0.0017 | -0.78 | 0.2209 | 0.2219 | 0.2107 | 137241 |
| 1728513300 | 0.2178 | -0.0062 | -2.77 | 0.2214 | 0.224899 | 0.2159 | 88243 |
| 1728426900 | 0.224 | 0.0015 | 0.67 | 0.23 | 0.23 | 0.219 | 184338 |
| 1728340500 | 0.2225 | 0.0072 | 3.34 | 0.2169 | 0.227 | 0.2145 | 285051 |
| 1728081300 | 0.2153 | 0.0041 | 1.94 | 0.2112 | 0.2169 | 0.2051 | 197698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
