Get the Stockscreener App
0.1844
24.73%
-0.0606
After Hours:
.19
0.0056
+3.04%
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 05, 2024, is $0.1844.
- 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 $0.1911 on October 15, 2024. Since then, T Stamp Inc's stock price has risen over -3.51% to $0.1844 now.
- The 52-week high stock price for IDAI is $2.50, representing a 1,256% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for IDAI is $0.1911, indicating a 3.63% decrease from the current share price, occurred on October 15, 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2024 | $0.2179 | $0.2053 | $0.0126 | 190,848.0 | +3.88% |
| Oct 18, 2024 | $0.2108 | $0.205 | $0.0058 | 118,833.0 | -0.48% |
| Oct 17, 2024 | $0.2169 | $0.199 | $0.0179 | 335,291.0 | +6.17% |
| Oct 16, 2024 | $0.1999 | $0.193 | $0.0069 | 250,064.0 | +2.22% |
| Oct 15, 2024 | $0.2018 | $0.1911 | $0.0107 | 201,218.0 | -3.01% |
| Oct 14, 2024 | $0.2079 | $0.198 | $0.0099 | 131,933.0 | -3.25% |
| Oct 11, 2024 | $0.2207 | $0.2001 | $0.0206 | 295,594.0 | -4.67% |
| Oct 10, 2024 | $0.2219 | $0.2107 | $0.0112 | 136,668.0 | -0.78% |
| Oct 09, 2024 | $0.2249 | $0.2159 | $0.009 | 88,143.0 | -2.77% |
| Oct 08, 2024 | $0.23 | $0.219 | $0.011 | 183,350.0 | +0.67% |
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 | $0.17 | $0.1155 | 34,364,009.0 | -15.61% |
| 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% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):