MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IDAI — T Stamp Inc. Class A Common Stock
NasdaqT Stamp Inc. Class A Common Stock
$3.25
+0.00(+0.00%)
- O
- 3.24
- H
- 3.39
- L
- 3.15
- V
- 17.33K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.25
Period Return+76.63%
Period High$5.28
Period Low$1.17
Avg Daily Volume162.5K
Total Trading Days365
IDAI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.24 | $3.39 | $3.15 | $3.25 | +$0.00 | +0.00% | 17,333 | $3.29 | $3.15 $3.39 |
| Oct 2, 2026 | $3.31 | $3.31 | $3.05 | $3.25 | +$0.26 | +8.70% | 24,689 | $3.17 | $3.05 $3.31 |
| Oct 1, 2026 | $3.19 | $3.19 | $2.88 | $2.99 | $-0.09 | -2.92% | 62,242 | $2.98 | $2.88 $3.19 |
| Sep 30, 2026 | $3.20 | $3.36 | $3.07 | $3.08 | $-0.19 | -5.81% | 22,365 | $3.14 | $3.07 $3.36 |
| Sep 29, 2026 | $3.16 | $3.28 | $3.16 | $3.27 | +$0.14 | +4.47% | 22,604 | $3.23 | $3.16 $3.28 |
| Sep 28, 2026 | $3.00 | $3.13 | $3.00 | $3.13 | +$0.09 | +2.96% | 28,636 | $3.02 | $3.00 $3.13 |
| Sep 25, 2026 | $3.19 | $3.20 | $2.97 | $3.04 | $-0.03 | -0.98% | 8,105 | $3.05 | $2.97 $3.20 |
| Sep 24, 2026 | $2.94 | $3.14 | $2.91 | $3.07 | +$0.13 | +4.42% | 40,358 | $3.03 | $2.91 $3.14 |
| Sep 23, 2026 | $2.99 | $3.20 | $2.90 | $2.94 | $-0.06 | -2.00% | 15,445 | $2.97 | $2.90 $3.20 |
| Sep 22, 2026 | $2.90 | $3.17 | $2.90 | $3.00 | +$0.22 | +7.91% | 77,790 | $3.04 | $2.90 $3.17 |
| Sep 21, 2026 | $2.96 | $3.02 | $2.78 | $2.78 | $-0.09 | -3.14% | 52,146 | $2.92 | $2.78 $3.02 |
| Sep 18, 2026 | $2.90 | $2.97 | $2.80 | $2.87 | $-0.04 | -1.37% | 30,713 | $2.88 | $2.80 $2.97 |
| Sep 17, 2026 | $2.91 | $3.20 | $2.86 | $2.91 | $-0.05 | -1.69% | 15,952 | $2.94 | $2.86 $3.20 |
| Sep 16, 2026 | $3.04 | $3.09 | $2.95 | $2.96 | $-0.01 | -0.34% | 10,554 | $3.00 | $2.95 $3.09 |
| Sep 15, 2026 | $3.21 | $3.21 | $2.93 | $2.97 | $-0.14 | -4.50% | 30,009 | $3.00 | $2.93 $3.21 |
| Sep 14, 2026 | $3.18 | $3.26 | $3.11 | $3.11 | $-0.09 | -2.81% | 14,111 | $3.20 | $3.11 $3.26 |
| Sep 11, 2026 | $3.28 | $3.30 | $3.19 | $3.20 | $-0.06 | -1.84% | 18,503 | $3.25 | $3.19 $3.30 |
| Sep 10, 2026 | $3.37 | $3.40 | $3.21 | $3.26 | $-0.15 | -4.40% | 34,398 | $3.31 | $3.21 $3.40 |
| Sep 9, 2026 | $3.45 | $3.55 | $3.24 | $3.41 | $-0.02 | -0.58% | 80,769 | $3.35 | $3.24 $3.55 |
| Sep 8, 2026 | $3.35 | $3.63 | $3.10 | $3.43 | +$0.20 | +6.19% | 125,248 | $3.35 | $3.10 $3.63 |
| Sep 4, 2026 | $3.13 | $3.34 | $3.13 | $3.23 | +$0.06 | +1.89% | 13,207 | $3.19 | $3.13 $3.34 |
| Sep 3, 2026 | $3.25 | $3.28 | $3.00 | $3.17 | $-0.04 | -1.25% | 22,660 | $3.16 | $3.00 $3.28 |
| Sep 2, 2026 | $3.08 | $3.35 | $3.08 | $3.21 | +$0.16 | +5.25% | 16,691 | $3.15 | $3.08 $3.35 |
| Sep 1, 2026 | $3.02 | $3.19 | $2.99 | $3.05 | +$0.00 | +0.00% | 23,179 | $3.03 | $2.99 $3.19 |
| Aug 31, 2026 | $3.21 | $3.25 | $3.02 | $3.05 | $-0.15 | -4.69% | 16,369 | $3.10 | $3.02 $3.25 |
| Aug 28, 2026 | $3.34 | $3.35 | $3.19 | $3.20 | $-0.15 | -4.48% | 15,308 | $3.25 | $3.19 $3.35 |
| Aug 27, 2026 | $3.13 | $3.35 | $3.13 | $3.35 | +$0.26 | +8.41% | 71,782 | $3.28 | $3.13 $3.35 |
| Aug 26, 2026 | $2.96 | $3.15 | $2.96 | $3.09 | +$0.13 | +4.39% | 20,691 | $3.06 | $2.96 $3.15 |
| Aug 25, 2026 | $3.05 | $3.20 | $2.96 | $2.96 | $-0.10 | -3.27% | 28,907 | $3.07 | $2.96 $3.20 |
| Aug 24, 2026 | $3.15 | $3.30 | $3.04 | $3.06 | $-0.14 | -4.38% | 53,268 | $3.17 | $3.04 $3.30 |