Dark

IDAI
T Stamp Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 3, 2025 12:59:44 PM EDT

2.79USD+3.717%(+0.10)117,444

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 9:06:30 AM EDT

2.73USD+1.487%(+0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	2.760000	3.150000	2.6800	2.7700	+2.974%	117,444	0.000%
2025-07-02	2.630000	2.789100	2.6000	2.6900	-1.465%	12,130	+2.974%
2025-07-01	2.560000	2.820000	2.5000	2.7300	+6.641%	50,385	+1.465%
2025-06-30	2.750000	2.759100	2.5400	2.5600	-3.578%	114,518	+8.203%
2025-06-27	2.530000	2.850000	2.5001	2.6550	+2.510%	88,258	+4.331%
2025-06-26	2.460000	2.600000	2.3800	2.5900	+5.285%	39,549	+6.950%
2025-06-25	2.200000	2.620000	2.1801	2.4600	+9.333%	124,195	+12.602%
2025-06-24	1.960000	2.260000	1.9600	2.2500	+14.796%	46,613	+23.111%
2025-06-23	2.090000	2.090000	1.9000	1.9600	-2.970%	18,796	+41.327%
2025-06-20	1.970000	2.053200	1.9600	2.0200	+2.517%	25,274	+37.129%
2025-06-18	1.970000	2.100000	1.9700	1.9704	-1.970%	11,991	+40.581%
2025-06-17	1.870000	2.110000	1.8000	2.0100	+9.239%	53,804	+37.811%
2025-06-16	1.910000	1.930000	1.8400	1.8400	-1.340%	19,228	+50.543%
2025-06-13	2.080000	2.080000	1.8101	1.8650	-9.466%	78,791	+48.525%
2025-06-12	2.050000	2.202500	2.0400	2.0600	-2.600%	20,599	+34.466%
2025-06-11	2.130000	2.260000	2.0600	2.1150	-1.168%	57,184	+30.969%
2025-06-10	2.140000	2.160000	2.0300	2.1400	-0.926%	30,921	+29.439%
2025-06-09	2.040000	2.180600	2.0400	2.1600	+5.882%	18,463	+28.241%
2025-06-06	2.140000	2.246200	2.0400	2.0400	-5.556%	14,872	+35.784%
2025-06-05	2.180000	2.250000	2.1600	2.1600	-1.818%	21,356	+28.241%
2025-06-04	2.156600	2.250000	2.1389	2.2000	+0.457%	25,620	+25.909%
2025-06-03	2.190000	2.320000	2.1200	2.1900	+0.229%	14,658	+26.484%
2025-06-02	2.140000	2.200000	2.0517	2.1850	+2.103%	24,301	+26.773%
2025-05-30	2.190000	2.200000	2.1300	2.1400	0.000%	17,320	+29.439%
2025-05-29	2.110000	2.200000	2.0900	2.1400	+2.885%	27,177	+29.439%
2025-05-28	2.100000	2.163800	2.0400	2.0800	-0.952%	26,333	+33.173%
2025-05-27	2.050000	2.160000	2.0500	2.1000	+2.439%	25,771	+31.905%
2025-05-23	2.012300	2.239900	2.0000	2.0500	-8.686%	83,841	+35.122%
2025-05-22	2.260200	2.320000	2.1900	2.2450	+4.419%	23,169	+23.385%
2025-05-21	2.240000	2.270000	2.1300	2.1500	-5.286%	9,220	+28.837%
2025-05-20	2.340000	2.443500	2.1800	2.2700	-3.478%	42,524	+22.026%
2025-05-19	2.430000	2.430000	2.2303	2.3518	-3.218%	25,166	+17.782%
2025-05-16	2.430000	2.490000	2.0300	2.4300	-7.252%	99,949	+13.992%
2025-05-15	2.383200	3.079700	2.3500	2.6200	+13.420%	276,824	+5.725%
2025-05-14	2.480000	2.480000	2.2150	2.3100	-2.737%	36,028	+19.913%
2025-05-13	2.475000	2.499500	2.2100	2.3750	-3.061%	71,255	+16.632%
2025-05-12	2.440000	2.480000	2.3400	2.4500	+5.150%	45,888	+13.061%
2025-05-09	2.330000	2.370000	2.2500	2.3300	+0.431%	20,092	+18.884%
2025-05-08	2.059200	2.339200	2.0400	2.3200	+12.621%	53,705	+19.397%
2025-05-07	2.063281	2.090000	1.9400	2.0600	+0.493%	6,549	+34.466%
2025-05-06	2.070000	2.129000	1.9500	2.0499	+0.980%	41,336	+35.129%
2025-05-05	2.099900	2.119200	2.0300	2.0300	-0.490%	13,330	+36.453%
2025-05-02	2.074800	2.100000	2.0400	2.0400	-1.923%	11,185	+35.784%
2025-05-01	2.060000	2.130000	2.0350	2.0800	+4.000%	12,959	+33.173%
2025-04-30	1.980000	2.069900	1.9000	2.0000	-2.439%	48,208	+38.500%
2025-04-29	2.110000	2.134300	1.9850	2.0500	-2.844%	24,396	+35.122%
2025-04-28	2.110000	2.155000	2.0100	2.1100	-0.939%	49,820	+31.280%
2025-04-25	1.990000	2.200000	1.9649	2.1300	+7.035%	58,532	+30.047%
2025-04-24	1.830000	1.990000	1.8300	1.9900	+8.152%	57,252	+39.196%
2025-04-23	1.680000	1.927700	1.6800	1.8400	+9.524%	113,480	+50.543%
2025-04-22	1.610000	1.750000	1.5863	1.6800	+1.818%	70,639	+64.881%
2025-04-21	1.540000	1.650000	1.4800	1.6500	+7.240%	96,740	+67.879%
2025-04-17	1.450000	1.540000	1.4438	1.5386	+4.667%	16,535	+80.034%
2025-04-16	1.500000	1.604954	1.4300	1.4700	-5.161%	87,681	+88.435%
2025-04-15	1.560000	1.650000	1.5400	1.5500	+0.649%	66,385	+78.710%
2025-04-14	1.570000	1.660000	1.4750	1.5400	-0.645%	74,153	+79.870%
2025-04-11	1.680000	1.750000	1.5300	1.5500	-10.405%	164,915	+78.710%
2025-04-10	1.653500	1.770000	1.5500	1.7300	+5.488%	84,398	+60.116%
2025-04-09	1.560000	1.690000	1.5200	1.6400	+2.500%	108,487	+68.902%
2025-04-08	1.710000	1.850000	1.5200	1.6000	-6.323%	65,493	+73.125%
2025-04-07	1.720000	1.770000	1.4980	1.7080	-1.839%	92,878	+62.178%
2025-04-04	1.740000	1.770000	1.6200	1.7400	-2.247%	52,467	+59.195%
2025-04-03	1.920000	1.950000	1.7600	1.7800	-5.319%	54,275	+55.618%
2025-04-02	1.870000	2.090000	1.8100	1.8800	+5.028%	113,006	+47.340%
2025-04-01	1.900000	1.990000	1.7300	1.7900	-7.732%	64,324	+54.749%
2025-03-31	1.870000	2.000000	1.7806	1.9400	-2.020%	93,654	+42.784%
2025-03-28	2.080000	2.120000	1.8500	1.9800	-1.980%	70,362	+39.899%
2025-03-27	1.850000	2.160000	1.7000	2.0200	+5.759%	198,105	+37.129%
2025-03-26	2.110000	2.110000	1.8301	1.9100	-6.829%	75,560	+45.026%
2025-03-25	2.190000	2.740000	2.0400	2.0500	-5.093%	336,901	+35.122%
2025-03-24	2.140000	2.250000	2.0518	2.1600	+5.366%	65,094	+28.241%
2025-03-21	2.215000	2.239200	2.0100	2.0500	-4.651%	48,727	+35.122%
2025-03-20	2.280000	2.280000	2.1400	2.1500	-4.018%	27,036	+28.837%
2025-03-19	2.090000	2.260000	2.0900	2.2400	+5.164%	22,613	+23.661%
2025-03-18	2.090000	2.180000	2.0900	2.1300	-0.930%	15,662	+30.047%
2025-03-17	2.140000	2.290000	2.0900	2.1500	+0.317%	18,761	+28.837%
2025-03-14	2.070000	2.190000	2.0100	2.1432	+4.546%	81,383	+29.246%
2025-03-13	2.210000	2.210000	1.9600	2.0500	-6.393%	41,920	+35.122%
2025-03-12	2.240000	2.270000	2.1100	2.1900	+5.797%	36,152	+26.484%
2025-03-11	2.060000	2.150000	1.9201	2.0700	-1.896%	48,544	+33.816%
2025-03-10	2.260000	2.296300	2.0000	2.1100	-6.637%	38,464	+31.280%
2025-03-07	2.250000	2.359800	2.0935	2.2600	0.000%	56,737	+22.566%
2025-03-06	2.160000	2.409900	2.1000	2.2600	+8.654%	88,599	+22.566%
2025-03-05	2.130000	2.240000	2.0250	2.0800	+0.483%	211,347	+33.173%
2025-03-04	2.160000	2.242600	1.9100	2.0700	-7.589%	148,398	+33.816%
2025-03-03	2.460000	2.460000	2.2100	2.2400	-8.422%	83,462	+23.661%
2025-02-28	2.610000	2.610000	2.2700	2.4460	-6.284%	96,094	+13.246%
2025-02-27	2.800000	2.849900	2.5200	2.6100	-1.880%	75,228	+6.130%
2025-02-26	2.430000	2.680000	2.4101	2.6600	+6.400%	96,748	+4.135%
2025-02-25	2.633300	2.780000	2.3600	2.5000	-3.475%	141,606	+10.800%
2025-02-24	2.680000	2.704656	2.3800	2.5900	-3.358%	104,858	+6.950%
2025-02-21	2.680000	2.720000	2.5486	2.6800	0.000%	57,981	+3.358%
2025-02-20	2.580000	2.690000	2.5400	2.6800	+2.682%	121,128	+3.358%
2025-02-19	2.660000	2.660000	2.4300	2.6100	-2.612%	98,890	+6.130%
2025-02-18	2.920000	2.920000	2.5501	2.6800	-10.963%	619,241	+3.358%
2025-02-14	3.090000	3.220000	2.9100	3.0100	-1.954%	93,519	-7.973%
2025-02-13	2.990000	3.140000	2.9000	3.0700	+1.320%	59,039	-9.772%
2025-02-12	2.890000	3.069900	2.8500	3.0300	+1.678%	46,396	-8.581%
2025-02-11	3.090000	3.230000	2.8400	2.9800	-5.696%	106,121	-7.047%
2025-02-10	3.330000	3.390000	3.0408	3.1600	-0.629%	77,914	-12.342%
2025-02-07	3.220000	3.370000	3.1300	3.1800	-1.852%	49,801	-12.893%
2025-02-06	3.300000	3.500000	3.1000	3.2400	0.000%	167,428	-14.506%
2025-02-05	3.160000	3.388800	3.1000	3.2400	+2.857%	132,026	-14.506%
2025-02-04	3.110000	3.300000	3.0415	3.1500	-0.631%	109,958	-12.063%
2025-02-03	3.290000	3.470000	2.9100	3.1700	-11.453%	327,266	-12.618%
2025-01-31	3.800000	4.063600	3.4800	3.5800	-3.243%	77,728	-22.626%
2025-01-30	3.690000	3.981248	3.6600	3.7000	-5.128%	81,855	-25.135%
2025-01-29	3.850000	4.080000	3.6900	3.9000	-1.763%	75,638	-28.974%
2025-01-28	4.040000	4.190000	3.7500	3.9700	-5.924%	56,853	-30.227%
2025-01-27	4.700000	4.700000	4.0700	4.2200	-10.593%	143,681	-34.360%
2025-01-24	4.650000	5.000000	4.6000	4.7200	-0.422%	137,848	-41.314%
2025-01-23	5.000000	5.000000	4.6100	4.7400	-5.765%	90,977	-41.561%
2025-01-22	4.830000	5.200000	4.6100	5.0300	+8.172%	221,746	-44.930%
2025-01-21	4.800000	4.870000	4.4600	4.6500	+1.528%	93,887	-40.430%
2025-01-17	4.450000	4.700000	4.2175	4.5800	+3.855%	132,225	-39.520%
2025-01-16	4.450000	4.854500	4.2900	4.4100	-1.782%	90,152	-37.188%
2025-01-15	4.260000	4.770000	4.1400	4.4900	+3.935%	113,178	-38.307%
2025-01-14	4.890000	5.020000	4.2000	4.3200	-10.928%	107,316	-35.880%
2025-01-13	5.020000	5.448000	4.8400	4.8500	-5.825%	139,660	-42.887%
2025-01-10	5.460000	5.480000	5.1300	5.1500	-12.415%	115,339	-46.214%
2025-01-08	6.090000	6.250000	5.2200	5.8800	-17.992%	248,439	-52.891%
2025-01-07	7.490000	7.700000	6.6100	7.1700	-13.196%	277,127	-61.367%
2025-01-06	7.500000	8.960000	7.0000	8.2600	-3.392%	564,683	-66.465%
2025-01-03	7.938000	8.805000	6.9000	8.5500	-16.545%	714,702	-67.602%
2025-01-02	13.950000	17.250000	9.4500	10.2450	-22.668%	1,485,907	-72.962%
2024-12-31	14.700000	15.900000	10.5000	13.2480	-26.400%	691,689	-79.091%
2024-12-30	10.797000	18.750000	9.4725	18.0000	+69.014%	1,791,570	-84.611%
2024-12-27	12.163500	12.900000	9.4500	10.6500	+31.481%	3,125,838	-73.991%
2024-12-26	7.350000	9.300000	7.1250	8.1000	+21.158%	568,377	-65.802%
2024-12-24	6.112500	7.752000	5.9400	6.6855	+20.135%	249,582	-58.567%
2024-12-23	5.610000	6.580500	5.1000	5.5650	+8.037%	159,141	-50.225%
2024-12-20	4.650000	5.623500	4.5975	5.1510	+4.061%	58,140	-46.224%
2024-12-19	6.085500	6.085500	4.7085	4.9500	-12.023%	67,030	-44.040%
2024-12-18	5.925000	6.222000	5.4000	5.6265	-10.456%	74,844	-50.769%
2024-12-17	5.805000	6.558000	5.7000	6.2835	+8.947%	157,803	-55.916%
2024-12-16	5.700000	6.352500	5.4750	5.7675	+2.807%	132,714	-51.972%
2024-12-13	5.865000	6.303000	5.3550	5.6100	-11.959%	213,774	-50.624%
2024-12-12	6.300000	6.994500	6.0000	6.3720	+3.590%	111,551	-56.529%
2024-12-11	7.294500	7.470000	6.1380	6.1512	-16.819%	159,309	-54.968%
2024-12-10	7.753500	8.175000	7.0500	7.3950	-9.007%	147,400	-62.542%
2024-12-09	8.835000	9.580500	7.7850	8.1270	-4.947%	206,847	-65.916%
2024-12-06	8.812500	9.930000	8.4000	8.5500	-3.423%	328,350	-67.602%
2024-12-05	7.974000	10.425000	7.6500	8.8530	+9.317%	516,100	-68.711%
2024-12-04	11.077500	12.453000	7.0515	8.0985	-11.968%	982,172	-65.796%
2024-12-03	5.700000	10.036500	5.4195	9.1995	+34.319%	1,665,982	-69.890%
2024-12-02	9.004500	9.825000	6.6300	6.8490	-33.826%	859,190	-59.556%
2024-11-29	9.615000	11.250000	9.1515	10.3500	-17.857%	1,330,910	-73.237%
2024-11-27	10.461000	12.874500	7.8495	12.6000	+130.137%	24,960,036	-78.016%
2024-11-26	5.413500	7.288500	4.6654	5.4750	+102.778%	37,345,284	-49.406%
2024-11-25	2.632500	2.913000	2.5770	2.7000	+2.564%	283,363	+2.593%
2024-11-22	2.814000	2.814000	2.5605	2.6325	-6.450%	34,352	+5.223%
2024-11-21	2.617500	2.847000	2.5815	2.8140	+4.280%	22,371	-1.564%
2024-11-20	2.985000	3.000000	2.2365	2.6985	-9.598%	123,884	+2.650%
2024-11-19	2.865000	3.103500	2.7900	2.9850	+4.188%	96,630	-7.203%
2024-11-18	2.821500	2.955000	2.7150	2.8650	+1.005%	90,381	-3.316%
2024-11-15	2.850000	2.850000	2.6550	2.8365	-0.631%	39,794	-2.344%
2024-11-14	3.000000	3.000000	2.5500	2.8545	+0.422%	76,324	-2.960%
2024-11-13	2.626500	2.871000	2.4240	2.8425	+5.630%	139,868	-2.551%
2024-11-12	2.688000	2.805000	2.6235	2.6910	-2.128%	61,538	+2.936%
2024-11-11	2.700000	2.805000	2.5950	2.7495	+1.439%	59,993	+0.746%
2024-11-08	2.427000	2.817000	2.4150	2.7105	+9.383%	202,580	+2.195%
2024-11-07	2.844000	2.920500	2.4090	2.4780	-13.098%	278,026	+11.784%
2024-11-06	2.563500	3.208500	2.5500	2.8515	+3.091%	381,819	-2.858%
2024-11-05	3.402000	3.570000	2.5500	2.7660	-24.735%	426,947	+0.145%
2024-11-04	3.178500	4.282500	3.1650	3.6750	+15.730%	1,585,664	-24.626%
2024-11-01	3.277500	3.298500	3.1515	3.1755	-3.112%	7,277	-12.770%
2024-10-31	3.342000	3.342000	3.2011	3.2775	-1.974%	4,606	-15.484%
2024-10-30	3.369000	3.369000	3.2880	3.3435	-0.757%	5,228	-17.153%
2024-10-29	3.366000	3.433500	3.2265	3.3690	+0.089%	24,907	-17.780%
2024-10-28	3.300000	3.373500	3.2747	3.3660	+1.355%	10,269	-17.706%
2024-10-25	3.358500	3.448500	3.2310	3.3210	-3.192%	15,125	-16.591%
2024-10-24	3.225000	3.628500	3.2250	3.4305	+4.956%	38,614	-19.254%
2024-10-23	3.300000	3.702000	3.2160	3.2685	-2.940%	93,359	-15.252%
2024-10-22	3.253500	3.711000	3.2415	3.3675	+3.504%	55,377	-17.743%
2024-10-21	3.079500	3.268500	3.0795	3.2535	+3.879%	13,257	-14.861%
2024-10-18	3.090000	3.162000	3.0750	3.1320	-0.477%	8,035	-11.558%
2024-10-17	2.985000	3.253500	2.9850	3.1470	+6.174%	22,386	-11.980%
2024-10-16	2.899500	2.998500	2.8950	2.9640	+2.225%	16,707	-6.545%
2024-10-15	2.989500	3.027000	2.8665	2.8995	-3.011%	14,704	-4.466%
2024-10-14	3.000000	3.118500	2.9700	2.9895	-3.252%	9,669	-7.342%
2024-10-11	3.300000	3.310500	3.0015	3.0900	-4.674%	19,782	-10.356%
2024-10-10	3.313500	3.328500	3.1605	3.2415	-0.781%	9,153	-14.546%
2024-10-09	3.321000	3.373500	3.2385	3.2670	-2.768%	5,883	-15.213%
2024-10-08	3.450000	3.450000	3.2850	3.3600	+0.674%	12,565	-17.560%
2024-10-07	3.253500	3.405000	3.2175	3.3375	+3.344%	19,024	-17.004%
2024-10-04	3.168000	3.253500	3.0765	3.2295	+1.941%	13,180	-14.228%
2024-10-03	3.183000	3.297000	3.1500	3.1680	-1.538%	9,882	-12.563%
2024-10-02	3.330000	3.330000	3.1515	3.2175	-2.941%	9,975	-13.908%
2024-10-01	3.330000	3.405000	3.2985	3.3150	+0.455%	11,527	-16.440%
2024-09-30	3.300000	3.345000	3.1695	3.3000	-1.698%	10,678	-16.061%
2024-09-27	3.196500	3.411000	3.1965	3.3570	+5.021%	11,370	-17.486%
2024-09-26	3.336000	3.861000	3.1830	3.1965	-4.182%	18,531	-13.343%
2024-09-25	3.300000	3.444000	3.1725	3.3360	+1.275%	13,352	-16.966%
2024-09-24	3.097500	3.336000	3.0975	3.2940	+6.344%	13,839	-15.908%
2024-09-23	3.247500	3.249000	2.8950	3.0975	-4.619%	16,882	-10.573%
2024-09-20	3.537000	3.537000	3.2265	3.2475	-7.558%	14,867	-14.704%
2024-09-19	3.670500	3.748500	3.4680	3.5130	-1.472%	7,922	-21.150%
2024-09-18	3.675000	3.675000	3.5265	3.5655	+0.169%	3,111	-22.311%
2024-09-17	3.607500	3.859500	3.3330	3.5595	-2.144%	17,555	-22.180%
2024-09-16	3.855000	3.855000	3.6015	3.6375	-0.980%	8,053	-23.849%
2024-09-13	3.676500	3.739500	3.4515	3.6735	-0.082%	10,958	-24.595%
2024-09-12	3.624000	3.823500	3.5100	3.6765	+0.492%	18,059	-24.657%
2024-09-11	3.375000	3.747000	3.2265	3.6585	+3.743%	18,345	-24.286%
2024-09-10	3.468000	3.595500	3.3360	3.5265	+5.710%	12,146	-21.452%
2024-09-09	3.450000	3.585000	3.2235	3.3360	-2.070%	45,097	-16.966%
2024-09-06	3.600000	3.645000	3.1695	3.4065	-5.375%	18,145	-18.685%
2024-09-05	3.652500	3.652500	3.5715	3.6000	-0.249%	9,940	-23.056%
2024-09-04	3.855000	3.948000	3.5250	3.6090	-6.961%	29,815	-23.247%
2024-09-03	4.689000	4.797000	3.8490	3.8790	-19.764%	50,284	-28.590%
2024-08-30	4.938000	4.938000	4.5765	4.8345	+1.800%	15,425	-42.703%
2024-08-29	5.280000	5.436000	4.4100	4.7490	-10.817%	57,509	-41.672%
2024-08-28	6.390000	6.480000	5.2830	5.3250	-15.557%	17,984	-47.981%
2024-08-27	6.474000	6.474000	6.0000	6.3060	-5.528%	10,606	-56.074%
2024-08-26	6.840000	6.840000	6.3000	6.6750	-5.077%	13,997	-58.502%
2024-08-23	6.625500	7.050000	6.3015	7.0320	+6.063%	20,199	-60.609%
2024-08-22	6.265500	6.975000	6.2655	6.6300	+3.247%	13,825	-58.220%
2024-08-21	6.132000	6.583500	6.0750	6.4215	+2.172%	6,840	-56.864%
2024-08-20	6.145500	6.825000	6.0000	6.2850	+2.696%	29,665	-55.927%
2024-08-19	6.450000	6.853500	4.9650	6.1200	-7.273%	61,243	-54.739%
2024-08-16	6.427500	7.123500	6.3000	6.6000	+2.326%	39,557	-58.030%
2024-08-15	6.604500	6.982500	6.0315	6.4500	+1.559%	56,734	-57.054%
2024-08-14	6.600000	7.035000	6.2700	6.3510	-6.120%	38,848	-56.385%
2024-08-13	7.050000	7.500000	6.5280	6.7650	-4.752%	29,733	-59.054%
2024-08-12	6.510000	7.605000	6.1950	7.1025	+1.218%	80,796	-61.000%
2024-08-09	6.781500	7.912500	6.7815	7.0170	-3.047%	248,743	-60.524%
2024-08-08	6.855000	7.791000	6.1575	7.2375	+7.294%	276,403	-61.727%
2024-08-07	8.232000	8.508000	5.5830	6.7455	+23.953%	4,349,045	-58.936%
2024-08-06	5.400200	5.575500	5.1150	5.4420	-0.055%	15,226	-49.100%
2024-08-05	5.551500	7.200000	4.5000	5.4450	-10.986%	103,039	-49.128%
2024-08-02	5.871500	6.518300	5.4390	6.1170	+5.867%	65,097	-54.716%
2024-08-01	5.983500	6.063000	5.7015	5.7780	-2.899%	8,223	-52.060%
2024-07-31	5.844000	6.750000	5.8440	5.9505	+3.307%	30,654	-53.449%
2024-07-30	5.865000	6.180000	5.5635	5.7600	-5.068%	9,104	-51.910%
2024-07-29	6.405000	6.405000	5.8785	6.0675	-3.461%	9,527	-54.347%
2024-07-26	6.300000	7.050000	5.7735	6.2850	+0.964%	36,142	-55.927%
2024-07-25	6.000000	6.675000	5.7585	6.2250	+4.904%	47,640	-55.502%
2024-07-24	6.105000	6.223500	5.7180	5.9340	-5.720%	18,944	-53.320%
2024-07-23	5.785500	6.600000	5.6265	6.2940	+9.271%	57,511	-55.990%
2024-07-22	5.610000	5.773500	5.5200	5.7600	+1.722%	11,687	-51.910%
2024-07-19	6.135000	6.420000	5.5800	5.6625	-10.098%	39,192	-51.082%
2024-07-18	7.134000	8.820000	6.0180	6.2985	-10.374%	249,095	-56.021%
2024-07-17	6.520500	7.350000	6.2985	7.0275	+7.751%	35,085	-60.583%
2024-07-16	7.048500	7.048500	6.1215	6.5220	-1.182%	30,782	-57.528%
2024-07-15	7.050000	7.050000	6.3000	6.6000	+0.228%	131,905	-58.030%
2024-07-12	6.405000	6.598500	5.8935	6.5850	+0.920%	36,459	-57.935%
2024-07-11	6.300000	8.850000	6.3000	6.5250	+5.839%	176,700	-57.548%
2024-07-10	6.570000	6.583500	5.8620	6.1650	-4.485%	11,694	-55.069%
2024-07-09	6.498000	6.750000	6.2625	6.4545	-0.692%	4,652	-57.084%
2024-07-08	6.712500	6.897000	6.4500	6.4995	-3.195%	4,565	-57.381%
2024-07-05	6.682500	6.897000	6.4500	6.7140	+0.438%	3,709	-58.743%
2024-07-03	6.898500	7.054500	6.5175	6.6847	-3.120%	3,146	-58.562%
2024-07-02	6.981000	7.029000	6.6480	6.9000	-1.182%	5,244	-59.855%
2024-07-01	6.972000	7.002000	6.7710	6.9825	+0.129%	4,524	-60.329%
2024-06-28	6.901500	7.053000	6.8250	6.9735	-3.367%	6,598	-60.278%
2024-06-27	7.500000	7.500000	6.9150	7.2165	-1.008%	4,304	-61.616%
2024-06-26	7.482000	7.482000	6.9015	7.2900	+1.229%	3,245	-62.003%
2024-06-25	7.200000	7.480500	7.0350	7.2015	-1.417%	2,645	-61.536%
2024-06-24	7.465500	7.543500	7.0230	7.3050	-2.209%	9,495	-62.081%
2024-06-21	7.350000	7.575000	6.9255	7.4700	+0.973%	7,191	-62.918%
2024-06-20	7.566000	8.370000	6.9000	7.3980	-5.154%	32,041	-62.557%
2024-06-18	7.500000	8.397000	6.8055	7.8000	+1.961%	63,230	-64.487%
2024-06-17	7.950000	8.098500	7.5000	7.6500	-2.765%	18,975	-63.791%
2024-06-14	7.785000	8.173500	7.7850	7.8675	-1.963%	1,826	-64.792%
2024-06-13	8.286000	8.286000	7.9065	8.0250	-3.080%	7,317	-65.483%
2024-06-12	8.250000	8.473500	7.7715	8.2800	+2.222%	7,421	-66.546%
2024-06-11	8.250000	8.490000	7.6665	8.1000	-4.594%	13,760	-65.802%
2024-06-10	8.541000	8.799000	8.2500	8.4900	-3.578%	6,211	-67.373%
2024-06-07	8.700000	9.000000	8.4000	8.8050	+1.382%	7,200	-68.541%
2024-06-06	9.000000	9.000000	8.4840	8.6850	-4.139%	6,771	-68.106%
2024-06-05	8.550000	9.297000	8.4000	9.0600	+7.321%	15,405	-69.426%
2024-06-04	8.535000	8.535000	8.0871	8.4420	+0.824%	8,006	-67.188%
2024-06-03	8.230500	8.505000	8.1000	8.3730	+0.577%	8,159	-66.917%
2024-05-31	8.250000	8.622000	7.9995	8.3250	+0.543%	13,220	-66.727%
2024-05-30	8.235000	8.700000	8.1015	8.2800	-6.218%	12,394	-66.546%
2024-05-29	8.398500	8.848500	7.9545	8.8290	+5.126%	7,480	-68.626%
2024-05-28	8.640000	8.925000	7.8000	8.3985	-4.291%	23,626	-67.018%
2024-05-24	9.795000	9.795000	8.1000	8.7750	-10.290%	78,244	-68.433%
2024-05-23	10.122000	13.950000	9.2985	9.7815	+0.478%	324,562	-71.681%
2024-05-22	10.162500	10.350000	9.1500	9.7350	-4.446%	12,223	-71.546%
2024-05-21	10.350000	10.457200	9.9360	10.1880	-0.861%	8,765	-72.811%
2024-05-20	9.750000	10.645500	9.7500	10.2765	+0.720%	13,364	-73.045%
2024-05-17	10.083000	10.722000	10.0830	10.2030	+0.399%	4,852	-72.851%
2024-05-16	10.350000	11.059500	10.0650	10.1625	-0.368%	11,645	-72.743%
2024-05-15	11.017500	11.100000	10.0500	10.2000	-9.091%	6,333	-72.843%
2024-05-14	11.304000	11.578500	10.9380	11.2200	-2.030%	3,355	-75.312%
2024-05-13	12.375000	12.375000	9.9000	11.4525	-4.562%	11,376	-75.813%
2024-05-10	12.543800	13.050000	11.7165	12.0000	-4.192%	3,259	-76.917%
2024-05-09	13.045500	13.045500	12.3870	12.5250	-2.930%	1,061	-77.884%
2024-05-08	12.477000	13.047000	12.3750	12.9030	+1.799%	1,656	-78.532%
2024-05-07	12.667500	12.898500	12.4500	12.6750	+1.795%	1,327	-78.146%
2024-05-06	12.300000	12.732000	12.1500	12.4515	+0.618%	2,251	-77.754%
2024-05-03	13.050000	13.050000	12.1500	12.3750	-1.174%	3,217	-77.616%
2024-05-02	12.225000	13.305000	12.2250	12.5220	+1.817%	7,775	-77.879%
2024-05-01	11.850000	12.597000	11.7735	12.2985	+5.807%	5,703	-77.477%
2024-04-30	11.769000	12.268500	11.5515	11.6235	-1.487%	878	-76.169%
2024-04-29	11.700000	12.300000	11.3460	11.7990	+2.156%	4,327	-76.523%
2024-04-26	11.803500	11.808000	11.4375	11.5500	+1.316%	1,589	-76.017%
2024-04-25	11.535000	11.818500	10.9500	11.4000	-0.262%	5,924	-75.702%
2024-04-24	11.520000	11.824500	11.4000	11.4300	-2.670%	2,747	-75.766%
2024-04-23	11.400000	12.078000	11.4000	11.7435	+0.398%	2,867	-76.412%
2024-04-22	12.150000	12.271500	11.2530	11.6970	-4.914%	12,774	-76.319%
2024-04-19	12.300000	12.555000	12.0406	12.3015	-2.078%	7,391	-77.482%
2024-04-18	12.975000	13.347000	12.3000	12.5625	-1.494%	4,602	-77.950%
2024-04-17	13.950000	14.098500	12.5325	12.7530	-8.826%	10,181	-78.280%
2024-04-16	13.800000	14.137500	13.3500	13.9875	-0.363%	8,840	-80.197%
2024-04-15	15.000000	15.000000	13.6500	14.0385	-2.754%	8,275	-80.269%
2024-04-12	14.700000	14.991000	13.9515	14.4360	-4.713%	8,146	-80.812%
2024-04-11	14.323500	15.750000	14.1060	15.1500	+4.188%	18,562	-81.716%
2024-04-10	14.250000	14.550000	14.1015	14.5410	-0.062%	4,637	-80.950%
2024-04-09	14.848500	14.848500	14.1345	14.5500	-0.909%	6,127	-80.962%
2024-04-08	14.248500	16.050000	13.9500	14.6835	+3.042%	17,989	-81.135%
2024-04-05	14.220000	14.476500	13.8000	14.2500	0.000%	5,784	-80.561%
2024-04-04	13.947000	14.503500	13.5015	14.2500	+3.283%	15,069	-80.561%
2024-04-03	13.500000	13.950000	12.7515	13.7970	+1.311%	12,774	-79.923%
2024-04-02	14.475000	14.520000	13.4250	13.6185	-6.209%	10,046	-79.660%
2024-04-01	14.548500	14.683500	13.9500	14.5200	+4.807%	9,653	-80.923%
2024-03-28	14.095500	14.376000	13.2000	13.8540	-1.713%	16,157	-80.006%
2024-03-27	13.467000	14.247000	13.3500	14.0955	+5.584%	21,360	-80.348%
2024-03-26	13.500000	13.980000	13.3500	13.3500	-2.176%	12,826	-79.251%
2024-03-25	13.200000	14.173500	13.2000	13.6470	+3.681%	10,971	-79.702%
2024-03-22	13.165500	14.847000	13.0230	13.1625	-1.890%	36,724	-78.955%
2024-03-21	14.775000	14.850000	13.2750	13.4160	-6.833%	30,692	-79.353%
2024-03-20	15.150000	15.448500	13.8390	14.4000	-4.950%	31,445	-80.764%
2024-03-19	16.200000	16.435500	14.9085	15.1500	-6.481%	53,271	-81.716%
2024-03-18	16.500000	17.550000	15.7500	16.2000	+0.935%	73,027	-82.901%
2024-03-15	15.750000	19.050000	15.3000	16.0500	+2.885%	105,326	-82.741%
2024-03-14	15.000000	17.100000	14.8500	15.6000	+5.051%	47,793	-82.244%
2024-03-13	16.800000	22.500000	14.7345	14.8500	-8.333%	385,814	-81.347%
2024-03-12	16.800000	17.100000	15.7515	16.2000	-2.703%	24,634	-82.901%
2024-03-11	17.100000	17.218500	15.9000	16.6500	-1.770%	12,519	-83.363%
2024-03-08	17.100000	17.400000	15.9000	16.9500	+1.802%	13,480	-83.658%
2024-03-07	15.600000	19.950000	15.6000	16.6500	+5.714%	95,025	-83.363%
2024-03-06	16.200000	16.650000	15.6000	15.7500	-2.778%	9,668	-82.413%
2024-03-05	16.350000	16.500000	15.6000	16.2000	-0.917%	10,138	-82.901%
2024-03-04	16.500000	17.398500	15.7500	16.3500	+0.926%	18,084	-83.058%
2024-03-01	16.800000	17.700000	15.7485	16.2000	0.000%	19,775	-82.901%
2024-02-29	17.700000	18.300000	15.6000	16.2000	-6.897%	34,885	-82.901%
2024-02-28	20.250000	20.550000	17.4000	17.4000	-12.121%	94,468	-84.080%
2024-02-27	19.650000	22.950000	18.7860	19.8000	-0.752%	122,858	-86.010%
2024-02-26	19.200000	21.450000	18.1500	19.9500	+5.556%	37,062	-86.115%
2024-02-23	19.350000	19.350000	18.4500	18.9000	-1.176%	6,187	-85.344%
2024-02-22	20.700000	20.700000	18.4815	19.1250	-5.904%	19,593	-85.516%
2024-02-21	21.600000	21.847500	19.8000	20.3250	-6.552%	9,982	-86.371%
2024-02-20	21.000000	22.500000	20.2500	21.7500	+3.571%	18,462	-87.264%
2024-02-16	22.650000	37.500000	20.8500	21.0000	-9.091%	145,186	-86.810%
2024-02-15	23.250000	23.250000	21.1500	23.1000	+4.054%	6,908	-88.009%
2024-02-14	21.750000	23.550000	21.3000	22.2000	+2.069%	3,828	-87.523%
2024-02-13	21.450000	21.900000	20.4000	21.7500	+3.571%	8,224	-87.264%
2024-02-12	21.150000	22.350000	20.2500	21.0000	-2.098%	5,380	-86.810%
2024-02-09	21.225000	22.498500	20.2500	21.4500	+2.878%	7,477	-87.086%
2024-02-08	21.600000	22.350000	19.9500	20.8500	-3.466%	5,418	-86.715%
2024-02-07	21.300000	21.600000	20.5500	21.5985	+3.219%	1,939	-87.175%
2024-02-06	21.786000	21.786000	20.4000	20.9250	-3.793%	3,308	-86.762%
2024-02-05	21.486000	22.048500	21.0300	21.7500	+2.113%	1,744	-87.264%
2024-02-02	22.350000	22.350000	19.9500	21.3000	-2.740%	7,333	-86.995%
2024-02-01	21.900000	21.900000	21.0000	21.9000	+1.389%	2,808	-87.352%
2024-01-31	22.500000	22.501500	21.1500	21.6000	-2.703%	5,080	-87.176%
2024-01-30	22.650000	22.650000	21.4500	22.2000	0.000%	1,624	-87.523%
2024-01-29	22.800000	23.250000	21.0000	22.2000	0.000%	3,785	-87.523%
2024-01-26	22.350000	22.800000	21.7500	22.2000	+1.370%	1,806	-87.523%
2024-01-25	21.750000	23.100000	21.3000	21.9000	-2.667%	2,606	-87.352%
2024-01-24	24.600000	24.600000	21.0000	22.5000	-2.597%	3,224	-87.689%
2024-01-23	25.050000	25.641000	22.5000	23.1000	-2.532%	9,120	-88.009%
2024-01-22	22.650000	26.248500	21.9000	23.7000	+8.219%	26,371	-88.312%
2024-01-19	21.748500	21.900000	21.0000	21.9000	+5.036%	1,950	-87.352%
2024-01-18	21.300000	21.300000	20.2500	20.8500	-2.113%	2,434	-86.715%
2024-01-17	21.450000	21.750000	21.0000	21.3000	-0.699%	4,476	-86.995%
2024-01-16	20.850000	23.100000	20.7000	21.4500	+7.519%	10,701	-87.086%
2024-01-12	20.625000	20.625000	19.5000	19.9500	+2.300%	1,895	-86.115%
2024-01-11	20.400000	21.000000	19.5000	19.5015	-5.109%	7,224	-85.796%

.dark-mode .HrXj4H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrXj4H{ color: #333333; background-color: white; border: 2px solid #333333; }IDAIT Stamp Inc. Class A Common Stockstock NASDAQ

IDAI
T Stamp Inc. Class A Common Stock
stock NASDAQ