Get the Stockscreener App
0.555
0.54%
+0.003
After Hours:
.55
-0.005
-0.90%
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 31, 2024, is $0.555.
- 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 $0.52 on May 28, 2024. Since then, T Stamp Inc's stock price has risen over 6.73% to $0.555 now.
- The 52-week high stock price for IDAI is $3.50, representing a 530.63% increase from the current share price, occurred on August 18, 2023.
- The 52-week low stock price for IDAI is $0.52, indicating a -6.31% decrease from the current share price, occurred on May 28, 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 |
|---|---|---|---|---|---|
| May 31, 2024 | $0.5748 | $0.5333 | $0.0415 | 177,206.0 | +0.54% |
| May 30, 2024 | $0.58 | $0.5401 | $0.0399 | 183,353.0 | -6.22% |
| May 29, 2024 | $0.5899 | $0.5303 | $0.0596 | 104,941.0 | +5.13% |
| May 28, 2024 | $0.595 | $0.52 | $0.075 | 353,860.0 | -4.29% |
| May 24, 2024 | $0.653 | $0.54 | $0.113 | 1,157,475.0 | -10.29% |
| May 23, 2024 | $0.93 | $0.6199 | $0.3101 | 4,807,789.0 | +0.48% |
| May 22, 2024 | $0.69 | $0.61 | $0.08 | 172,535.0 | -4.45% |
| May 21, 2024 | $0.6971 | $0.6624 | $0.0347 | 131,074.0 | -0.86% |
| May 20, 2024 | $0.7097 | $0.65 | $0.0597 | 200,373.0 | +0.72% |
| May 17, 2024 | $0.7148 | $0.6722 | $0.0426 | 72,783.0 | +0.40% |
| May 16, 2024 | $0.7373 | $0.671 | $0.0663 | 174,557.0 | -0.37% |
| May 15, 2024 | $0.74 | $0.67 | $0.07 | 93,686.0 | -9.09% |
| May 14, 2024 | $0.7719 | $0.7292 | $0.0427 | 50,284.0 | -2.03% |
| May 13, 2024 | $0.825 | $0.66 | $0.165 | 170,271.0 | -4.56% |
| May 10, 2024 | $0.87 | $0.7811 | $0.0889 | 48,888.0 | -4.19% |
| May 09, 2024 | $0.8697 | $0.8258 | $0.0439 | 15,915.0 | -2.93% |
| May 08, 2024 | $0.8698 | $0.825 | $0.0448 | 24,814.0 | +1.80% |
| May 07, 2024 | $0.8599 | $0.83 | $0.0299 | 19,502.0 | +1.79% |
| May 06, 2024 | $0.8488 | $0.81 | $0.0388 | 30,191.0 | +0.62% |
| May 03, 2024 | $0.87 | $0.81 | $0.06 | 48,247.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.93 | $0.52 | $0.41 | 8,416,100.0 | -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% |
3.38%
1.93%
Cap:
|
Volume (24h):