Get the Stockscreener App
4.37
3.10%
-0.14
After Hours:
4.37
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 05, 2025, is $4.37.
- 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 2,831% to $4.37 now.
- The 52-week high stock price for IDAI is $18.75, representing a 329.06% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for IDAI is $1.43, indicating a -67.28% decrease from the current share price, occurred on April 16, 2025.
- The closing price of T Stamp Inc (IDAI) stock in the beginning of 2024 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 05, 2025 | $4.63 | $4.33 | $0.30 | 127,567.0 | -3.10% |
| Dec 04, 2025 | $4.63 | $4.25 | $0.38 | 108,419.0 | +3.20% |
| Dec 03, 2025 | $4.43 | $4.08 | $0.3493 | 145,184.0 | +6.33% |
| Dec 02, 2025 | $4.32 | $4.03 | $0.2899 | 144,794.0 | +1.73% |
| Dec 01, 2025 | $4.26 | $4.01 | $0.25 | 89,981.0 | -3.35% |
| Nov 28, 2025 | $4.40 | $4.04 | $0.36 | 78,098.0 | +4.76% |
| Nov 26, 2025 | $4.10 | $3.81 | $0.29 | 100,630.0 | +1.79% |
| Nov 25, 2025 | $4.02 | $3.78 | $0.24 | 162,291.0 | -0.76% |
| Nov 24, 2025 | $4.18 | $3.65 | $0.525 | 225,339.0 | +6.76% |
| Nov 21, 2025 | $3.86 | $3.50 | $0.36 | 177,297.0 | +5.71% |
| Nov 20, 2025 | $4.36 | $3.44 | $0.92 | 211,857.0 | -12.94% |
| Nov 19, 2025 | $4.15 | $3.75 | $0.40 | 221,182.0 | -3.37% |
| Nov 18, 2025 | $4.21 | $4.00 | $0.21 | 123,537.0 | +1.71% |
| Nov 17, 2025 | $4.70 | $4.09 | $0.61 | 291,844.0 | -7.88% |
| Nov 14, 2025 | $4.65 | $4.34 | $0.31 | 197,392.0 | -4.72% |
| Nov 13, 2025 | $5.28 | $4.32 | $0.96 | 433,290.0 | +3.10% |
| Nov 12, 2025 | $4.95 | $4.45 | $0.50 | 240,063.0 | -3.00% |
| Nov 11, 2025 | $4.90 | $4.51 | $0.39 | 203,410.0 | +2.42% |
| Nov 10, 2025 | $4.69 | $4.28 | $0.41 | 353,116.0 | +9.11% |
| Nov 07, 2025 | $4.34 | $3.52 | $0.82 | 315,112.0 | +6.92% |
| Nov 06, 2025 | $4.14 | $3.82 | $0.3181 | 166,368.0 | -3.77% |
| Nov 05, 2025 | $4.15 | $3.88 | $0.269 | 83,360.0 | +5.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.63 | $4.01 | $0.62 | 743,512.0 | +4.55% |
| 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% |
T Stamp Inc Stock (IDAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.55 | $18.00 | $8.55 | 99,249.6 | -16.97% |
| Nov, 2023 | $25.50 | $17.25 | $8.25 | 86,175.6 | +42.24% |
| Oct, 2023 | $26.85 | $16.65 | $10.20 | 100,009.8 | -29.70% |
| Sep, 2023 | $37.50 | $20.10 | $17.40 | 460,438.3 | +0.00% |
| Aug, 2023 | $52.50 | $12.90 | $39.60 | 13,673,477.9 | +98.80% |
| Jul, 2023 | $19.50 | $11.58 | $7.92 | 248,560.9 | -35.16% |
| Jun, 2023 | $37.03 | $18.60 | $18.43 | 723,462.9 | -49.61% |
| May, 2023 | $44.70 | $18.60 | $26.10 | 2,764,877.5 | +39.56% |
| Apr, 2023 | $99.00 | $26.70 | $72.30 | 1,956,146.1 | -29.18% |
| Mar, 2023 | $50.25 | $26.25 | $24.00 | 24,272.4 | -20.25% |
| Feb, 2023 | $66.38 | $40.31 | $26.06 | 37,266.8 | -9.40% |
| Jan, 2023 | $130.5 | $32.25 | $98.25 | 322,427.5 | +47.87% |
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):