Get the Stockscreener App
2.19
10.00%
0.19
T Stamp Inc Stock (IDAI) Price History
The historical daily chart and data for T Stamp Inc stock (IDAI), show that the latest closing stock price as of May 26, 2026, is $2.19.
- T Stamp Inc all-time high stock price is $40.25, occurred on April 28, 2022.
- The lowest T Stamp Inc stock price recorded was $0.1491 on November 20, 2024. Since then, T Stamp Inc's stock price has risen over 1,369% to $2.19 now.
- The 52-week high stock price for IDAI is $5.28, representing a 141.10% increase from the current share price, occurred on November 13, 2025.
- The 52-week low stock price for IDAI is $1.80, indicating a -17.81% decrease from the current share price, occurred on June 17, 2025.
- The closing price of T Stamp Inc (IDAI) stock in the beginning of 2025 was $23.50. The stock closed the year at $2.4055, a loss of over -89.76% for the year.
The table below shows more information about IDAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $2.22 | $1.98 | $0.245 | 103,362.0 | +10.00% |
| May 22, 2026 | $2.02 | $1.92 | $0.10 | 49,794.0 | +1.01% |
| May 21, 2026 | $2.10 | $1.90 | $0.1972 | 102,167.0 | -4.35% |
| May 20, 2026 | $2.10 | $1.97 | $0.1297 | 69,058.0 | +1.97% |
| May 19, 2026 | $2.13 | $2.02 | $0.11 | 54,470.0 | -1.93% |
| May 18, 2026 | $2.22 | $2.05 | $0.17 | 33,303.0 | -3.27% |
| May 15, 2026 | $2.40 | $2.11 | $0.2879 | 42,884.0 | -7.36% |
| May 14, 2026 | $2.31 | $2.05 | $0.26 | 49,373.0 | +10.00% |
| May 13, 2026 | $2.27 | $2.09 | $0.18 | 153,769.0 | -8.70% |
| May 12, 2026 | $2.33 | $2.24 | $0.095 | 38,183.0 | +1.10% |
| May 11, 2026 | $2.48 | $2.19 | $0.2907 | 102,428.0 | -4.81% |
| May 08, 2026 | $2.60 | $2.38 | $0.22 | 44,768.0 | -4.01% |
| May 07, 2026 | $2.52 | $2.43 | $0.09 | 25,501.0 | -0.40% |
| May 06, 2026 | $2.64 | $2.45 | $0.19 | 76,435.0 | -2.34% |
| May 05, 2026 | $2.65 | $2.52 | $0.13 | 26,739.0 | +1.99% |
| May 04, 2026 | $2.60 | $2.48 | $0.115 | 17,538.0 | +0.14% |
| May 01, 2026 | $2.65 | $2.46 | $0.1931 | 38,914.0 | -0.93% |
| Apr 30, 2026 | $2.55 | $2.45 | $0.102 | 51,185.0 | +1.61% |
| Apr 29, 2026 | $2.49 | $2.36 | $0.13 | 47,104.0 | +5.51% |
| Apr 28, 2026 | $2.48 | $2.36 | $0.12 | 28,578.0 | -3.28% |
T Stamp Inc Stock (IDAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of T Stamp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of T Stamp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
T Stamp Inc Stock (IDAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.65 | $1.90 | $0.7531 | 1,028,686.0 | -13.04% |
| Apr, 2026 | $2.75 | $2.30 | $0.45 | 784,786.0 | +5.86% |
| Mar, 2026 | $2.82 | $2.19 | $0.63 | 1,055,519.0 | -5.91% |
| Feb, 2026 | $3.59 | $2.36 | $1.23 | 2,107,692.0 | -26.16% |
| Jan, 2026 | $4.49 | $3.35 | $1.14 | 1,686,754.0 | -12.02% |
T Stamp Inc Stock (IDAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.63 | $3.29 | $1.34 | 2,851,525.0 | -10.05% |
| Nov, 2025 | $5.28 | $3.44 | $1.84 | 4,039,340.0 | -1.88% |
| Oct, 2025 | $5.04 | $3.01 | $2.03 | 5,719,061.0 | +29.88% |
| Sep, 2025 | $4.81 | $2.70 | $2.11 | 30,454,955.0 | +14.57% |
| Aug, 2025 | $3.16 | $2.60 | $0.5638 | 506,081.0 | +2.99% |
| Jul, 2025 | $3.60 | $2.50 | $1.10 | 1,301,578.0 | +8.59% |
| Jun, 2025 | $2.85 | $1.80 | $1.05 | 842,334.0 | +19.63% |
| May, 2025 | $3.08 | $1.94 | $1.14 | 964,859.0 | +7.00% |
| Apr, 2025 | $2.20 | $1.43 | $0.77 | 1,542,854.0 | +3.09% |
| Mar, 2025 | $2.74 | $1.70 | $1.04 | 1,622,783.0 | -20.69% |
| Feb, 2025 | $3.50 | $2.27 | $1.23 | 2,554,458.0 | -31.68% |
| Jan, 2025 | $17.25 | $3.48 | $13.77 | 4,849,165.5 | -72.98% |
T Stamp Inc Stock (IDAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.75 | $4.60 | $14.15 | 11,373,235.0 | +73.91% |
| Nov, 2024 | $12.87 | $2.24 | $10.64 | 66,275,220.7 | +215.79% |
| Oct, 2024 | $3.71 | $2.87 | $0.8445 | 437,899.7 | -0.68% |
| Sep, 2024 | $4.80 | $2.90 | $1.90 | 344,871.2 | -31.74% |
| Aug, 2024 | $8.51 | $4.41 | $4.10 | 5,535,667.4 | -18.75% |
| Jul, 2024 | $8.85 | $5.52 | $3.33 | 913,796.6 | -14.67% |
| Jun, 2024 | $9.30 | $6.81 | $2.49 | 228,297.6 | -16.23% |
| May, 2024 | $13.95 | $7.80 | $6.15 | 549,259.6 | -28.38% |
| Apr, 2024 | $16.05 | $10.95 | $5.10 | 176,010.2 | -16.10% |
| Mar, 2024 | $22.50 | $13.02 | $9.48 | 1,017,082.6 | -14.48% |
| Feb, 2024 | $37.50 | $15.60 | $21.90 | 538,997.7 | -25.00% |
| Jan, 2024 | $26.25 | $19.50 | $6.75 | 111,902.4 | +5.11% |
2.92%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):