0.1767
price down icon1.75%   -0.00315
 
loading

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 November 21, 2024, is $0.1767.
  • 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 18.54% to $0.1767 now.
  • The 52-week high stock price for IDAI is $2.50, representing a 1,314% increase from the current share price, occurred on February 16, 2024.
  • The 52-week low stock price for IDAI is $0.1491, indicating a -15.64% 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $0.1799 $0.1721 $0.0078 141,534.0 -2.67%
Nov 20, 2024 $0.20 $0.1491 $0.0509 1,809,954.0 -9.60%
Nov 19, 2024 $0.2069 $0.186 $0.0209 1,444,542.0 +4.19%
Nov 18, 2024 $0.197 $0.181 $0.016 1,354,518.0 +1.00%
Nov 15, 2024 $0.19 $0.177 $0.013 592,862.0 -0.63%
Nov 14, 2024 $0.20 $0.17 $0.03 1,142,042.0 +0.42%
Nov 13, 2024 $0.1914 $0.1616 $0.0298 2,080,131.0 +5.63%
Nov 12, 2024 $0.187 $0.1749 $0.0121 868,166.0 -2.13%
Nov 11, 2024 $0.187 $0.173 $0.014 826,947.0 +1.44%
Nov 08, 2024 $0.1878 $0.161 $0.0268 2,955,781.0 +9.38%
Nov 07, 2024 $0.1947 $0.1606 $0.0341 3,996,431.0 -13.10%
Nov 06, 2024 $0.2139 $0.17 $0.0439 5,665,410.0 +3.09%
Nov 05, 2024 $0.238 $0.17 $0.068 6,305,892.0 -24.73%
Nov 04, 2024 $0.2855 $0.211 $0.0745 21,657,575.0 +15.73%
Nov 01, 2024 $0.2199 $0.2101 $0.0098 94,650.0 -3.11%
Oct 31, 2024 $0.2228 $0.2134 $0.00939 65,397.0 -1.97%
Oct 30, 2024 $0.2246 $0.2192 $0.0054 78,209.0 -0.76%
Oct 29, 2024 $0.2289 $0.2151 $0.0138 373,605.0 +0.09%
Oct 28, 2024 $0.2249 $0.2183 $0.00659 148,209.0 +1.36%
Oct 25, 2024 $0.2299 $0.2154 $0.0145 219,402.0 -3.19%
Oct 24, 2024 $0.2419 $0.215 $0.0269 575,087.0 +4.96%
Oct 23, 2024 $0.2468 $0.2144 $0.0324 1,399,561.0 -2.94%
Oct 22, 2024 $0.2474 $0.2161 $0.0313 829,833.0 +3.50%

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
Nov, 2024 $0.2855 $0.1491 $0.1364 50,936,435.0 -19.86%
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%
$457.64
price down icon 3.15%
software_application APP
$323.12
price down icon 0.60%
software_application ADP
$303.91
price up icon 1.69%
$399.71
price up icon 1.72%
$107.22
price up icon 3.13%
$69.68
price up icon 0.29%
Cap:     |  Volume (24h):