Get the Stockscreener App
0.3434
4.06%
0.0134
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 December 20, 2024, is $0.3434.
- 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 130.32% to $0.3434 now.
- The 52-week high stock price for IDAI is $2.50, representing a 628.01% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for IDAI is $0.1491, indicating a -56.58% decrease from the current share price, occurred on November 20, 2024.
- The closing price of T Stamp Inc (IDAI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.3749 | $0.3065 | $0.0684 | 851,809.0 | +4.06% |
| Dec 19, 2024 | $0.4057 | $0.3139 | $0.0918 | 978,622.0 | -12.02% |
| Dec 18, 2024 | $0.4148 | $0.36 | $0.0548 | 1,091,937.0 | -10.46% |
| Dec 17, 2024 | $0.4372 | $0.38 | $0.0572 | 2,316,287.0 | +8.95% |
| Dec 16, 2024 | $0.4235 | $0.365 | $0.0585 | 1,962,238.0 | +2.81% |
| Dec 13, 2024 | $0.4202 | $0.357 | $0.0632 | 3,146,929.0 | -11.96% |
| Dec 12, 2024 | $0.4663 | $0.40 | $0.0663 | 1,647,350.0 | +3.59% |
| Dec 11, 2024 | $0.498 | $0.4092 | $0.0888 | 2,334,685.0 | -16.82% |
| Dec 10, 2024 | $0.545 | $0.47 | $0.075 | 2,162,920.0 | -9.01% |
| Dec 09, 2024 | $0.6387 | $0.519 | $0.1197 | 3,038,720.0 | -4.95% |
| Dec 06, 2024 | $0.662 | $0.56 | $0.102 | 4,816,451.0 | -3.42% |
| Dec 05, 2024 | $0.695 | $0.51 | $0.185 | 7,594,818.0 | +9.32% |
| Dec 04, 2024 | $0.8302 | $0.4701 | $0.3601 | 14,405,358.0 | -11.97% |
| Dec 03, 2024 | $0.6691 | $0.3613 | $0.3078 | 24,048,223.0 | +34.32% |
| Dec 02, 2024 | $0.655 | $0.442 | $0.213 | 12,606,334.0 | -33.83% |
| Nov 29, 2024 | $0.75 | $0.6101 | $0.1399 | 19,963,647.0 | -17.86% |
| Nov 27, 2024 | $0.8583 | $0.5233 | $0.335 | 371,535,744.0 | +130.14% |
| Nov 26, 2024 | $0.4859 | $0.311 | $0.1749 | 550,020,346.0 | +102.78% |
| Nov 25, 2024 | $0.1942 | $0.1718 | $0.0224 | 980,498.0 | +2.56% |
| Nov 22, 2024 | $0.1876 | $0.1707 | $0.0169 | 497,671.0 | -6.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.8302 | $0.3065 | $0.5237 | 83,854,490.0 | -50.23% |
| Nov, 2024 | $0.8583 | $0.1491 | $0.7092 | 994,128,310.0 | +215.79% |
| Oct, 2024 | $0.2474 | $0.1911 | $0.0563 | 6,568,495.0 | -0.68% |
| Sep, 2024 | $0.3198 | $0.193 | $0.1268 | 5,173,068.0 | -31.74% |
| Aug, 2024 | $0.5672 | $0.294 | $0.2732 | 83,035,011.0 | -18.75% |
| Jul, 2024 | $0.59 | $0.368 | $0.222 | 13,706,949.0 | -14.67% |
| Jun, 2024 | $0.6198 | $0.4537 | $0.1661 | 3,424,464.0 | -16.23% |
| May, 2024 | $0.93 | $0.52 | $0.41 | 8,238,894.0 | -28.38% |
| Apr, 2024 | $1.07 | $0.73 | $0.34 | 2,640,153.0 | -16.10% |
| Mar, 2024 | $1.50 | $0.8682 | $0.6318 | 15,256,239.0 | -14.48% |
| Feb, 2024 | $2.50 | $1.04 | $1.46 | 8,084,966.0 | -25.00% |
| Jan, 2024 | $1.75 | $1.30 | $0.4499 | 1,678,536.0 | +5.11% |
T Stamp Inc Stock (IDAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.77 | $1.20 | $0.57 | 1,488,744.0 | -16.97% |
| Nov, 2023 | $1.70 | $1.15 | $0.55 | 1,292,634.0 | +42.24% |
| Oct, 2023 | $1.79 | $1.11 | $0.68 | 1,500,147.0 | -29.70% |
| Sep, 2023 | $2.50 | $1.34 | $1.16 | 6,906,574.0 | +0.00% |
| Aug, 2023 | $3.50 | $0.86 | $2.64 | 205,102,169.0 | +98.80% |
| Jul, 2023 | $1.30 | $0.7717 | $0.5281 | 3,728,413.0 | -35.16% |
| Jun, 2023 | $2.47 | $1.24 | $1.23 | 10,851,943.0 | -49.61% |
| May, 2023 | $2.98 | $1.24 | $1.74 | 41,473,162.0 | +39.56% |
| Apr, 2023 | $6.60 | $1.78 | $4.82 | 29,342,192.0 | -29.18% |
| Mar, 2023 | $3.35 | $1.75 | $1.60 | 364,086.6 | -20.25% |
| Feb, 2023 | $4.42 | $2.69 | $1.74 | 559,002.2 | -9.40% |
| Jan, 2023 | $8.70 | $2.15 | $6.55 | 4,836,412.6 | +47.87% |
T Stamp Inc Stock (IDAI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.50 | $2.00 | $2.50 | 77,446.0 | -41.33% |
| Nov, 2022 | $4.59 | $3.55 | $1.04 | 43,798.0 | +0.55% |
| Oct, 2022 | $5.10 | $3.50 | $1.60 | 24,194.8 | -17.47% |
| Sep, 2022 | $9.75 | $4.00 | $5.75 | 244,904.4 | -27.35% |
| Aug, 2022 | $9.85 | $5.91 | $3.94 | 122,940.8 | +3.03% |
| Jul, 2022 | $8.94 | $6.36 | $2.58 | 37,681.6 | -21.89% |
| Jun, 2022 | $10.70 | $6.05 | $4.65 | 135,730.6 | -15.08% |
| May, 2022 | $16.15 | $8.45 | $7.70 | 674,073.2 | -51.70% |
| Apr, 2022 | $40.25 | $18.00 | $22.25 | 11,504,322.6 | +0.00% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):