Dark

IDAI
T Stamp Inc. Class A Common Stock
stock NASDAQ

Market Open

Dec 16, 2025 3:20:29 PM EST

3.67USD+0.410%(+0.01)77,674

3.69Bid 3.74Ask 0.05Spread

Pre-market

Dec 16, 2025 8:46:30 AM EST

3.74USD+2.186%(+0.08)600

After-hours

Dec 15, 2025 4:22:30 PM EST

3.73USD+1.635%(+0.06)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	3.710000	3.710000	3.590000	3.6700	+0.273%	77,674	0.000%
2025-12-15	3.900000	4.046800	3.640000	3.6600	-5.913%	111,510	+0.273%
2025-12-12	4.170000	4.190000	3.870100	3.8900	-4.423%	117,939	-5.656%
2025-12-11	4.080000	4.220000	3.910000	4.0700	-1.691%	110,804	-9.828%
2025-12-10	4.330000	4.505700	4.100000	4.1400	-5.046%	249,635	-11.353%
2025-12-09	4.180000	4.570000	4.000000	4.3600	+4.808%	133,545	-15.826%
2025-12-08	4.380000	4.460000	4.110000	4.1600	-4.805%	150,921	-11.779%
2025-12-05	4.480000	4.630000	4.330000	4.3700	-2.889%	127,569	-16.018%
2025-12-04	4.380000	4.630000	4.250000	4.5000	+2.975%	113,267	-18.444%
2025-12-03	4.090000	4.429300	4.080000	4.3700	+6.326%	145,208	-16.018%
2025-12-02	4.080000	4.320000	4.030100	4.1100	+1.733%	145,295	-10.706%
2025-12-01	4.110000	4.260000	4.010000	4.0400	-3.349%	90,006	-9.158%
2025-11-28	4.040000	4.400000	4.040000	4.1800	+4.762%	78,098	-12.201%
2025-11-26	3.990000	4.100000	3.810000	3.9900	+1.786%	100,631	-8.020%
2025-11-25	3.950000	4.020000	3.780000	3.9200	-0.759%	162,738	-6.378%
2025-11-24	3.720000	4.180000	3.655000	3.9500	+6.757%	225,558	-7.089%
2025-11-21	3.500000	3.860000	3.500000	3.7000	+5.714%	177,650	-0.811%
2025-11-20	4.070000	4.360000	3.440000	3.5000	-12.935%	211,922	+4.857%
2025-11-19	4.120000	4.150000	3.750000	4.0200	-3.365%	221,182	-8.706%
2025-11-18	4.010000	4.210000	4.000000	4.1600	+1.711%	123,689	-11.779%
2025-11-17	4.700000	4.700000	4.090000	4.0900	-7.883%	292,069	-10.269%
2025-11-14	4.400000	4.650000	4.340000	4.4400	-4.721%	198,458	-17.342%
2025-11-13	4.520000	5.280000	4.320000	4.6600	+3.097%	434,062	-21.245%
2025-11-12	4.650000	4.950000	4.450000	4.5200	-3.004%	242,602	-18.805%
2025-11-11	4.510000	4.900000	4.510000	4.6600	+2.418%	203,690	-21.245%
2025-11-10	4.280000	4.690000	4.280000	4.5500	+9.113%	353,372	-19.341%
2025-11-07	3.820000	4.340000	3.520000	4.1700	+6.923%	315,172	-11.990%
2025-11-06	4.065000	4.138100	3.820000	3.9000	-3.775%	166,861	-5.897%
2025-11-05	3.980000	4.150000	3.881000	4.0530	+5.547%	83,954	-9.450%
2025-11-04	4.020000	4.170000	3.720000	3.8400	-8.353%	202,259	-4.427%
2025-11-03	4.210000	4.320000	4.020000	4.1900	-1.643%	253,622	-12.411%
2025-10-31	4.180000	4.615000	4.090000	4.2600	+1.429%	237,949	-13.850%
2025-10-30	4.340000	4.480000	4.130000	4.2000	-6.040%	202,690	-12.619%
2025-10-29	4.620000	5.035000	4.030000	4.4700	-1.974%	458,774	-17.897%
2025-10-28	4.240000	4.750000	4.232000	4.5600	+6.542%	232,614	-19.518%
2025-10-27	4.320000	4.470000	4.150000	4.2800	+0.706%	156,565	-14.252%
2025-10-24	4.220000	4.400000	4.057000	4.2500	+3.659%	225,371	-13.647%
2025-10-23	3.970000	4.130000	3.850200	4.1000	+3.797%	106,861	-10.488%
2025-10-22	3.940000	4.050000	3.700000	3.9500	-1.496%	166,218	-7.089%
2025-10-21	3.820000	4.020000	3.710000	4.0100	+4.156%	170,562	-8.479%
2025-10-20	3.260000	3.870000	3.260000	3.8500	+19.565%	212,251	-4.675%
2025-10-17	3.380000	3.500000	3.160000	3.2200	-4.734%	188,747	+13.975%
2025-10-16	3.670000	3.885400	3.270000	3.3800	-7.143%	264,814	+8.580%
2025-10-15	3.900000	3.990000	3.520100	3.6400	-5.699%	185,219	+0.824%
2025-10-14	3.750000	4.090000	3.580000	3.8600	0.000%	232,150	-4.922%
2025-10-13	3.570000	3.900000	3.500100	3.8600	+9.040%	183,378	-4.922%
2025-10-10	3.690000	3.930000	3.540000	3.5400	-5.348%	450,787	+3.672%
2025-10-09	3.300000	3.820000	3.300000	3.7400	+12.651%	644,807	-1.872%
2025-10-08	3.100000	3.340000	3.070000	3.3200	+8.143%	238,050	+10.542%
2025-10-07	3.160000	3.219900	3.010000	3.0700	-2.229%	229,376	+19.544%
2025-10-06	3.250000	3.360000	3.032000	3.1400	-2.181%	417,058	+16.879%
2025-10-03	3.170000	3.310000	3.170000	3.2100	+0.312%	130,685	+14.330%
2025-10-02	3.330000	3.400000	3.160100	3.2000	-2.736%	282,755	+14.688%
2025-10-01	3.270000	3.350000	3.230000	3.2900	+0.305%	178,650	+11.550%
2025-09-30	3.300000	3.378500	3.200200	3.2800	-0.606%	313,821	+11.890%
2025-09-29	3.330000	3.490000	3.260000	3.3000	+4.101%	769,231	+11.212%
2025-09-26	3.250000	3.469900	3.130000	3.1700	-5.655%	595,699	+15.773%
2025-09-25	3.110000	3.500000	3.020100	3.3600	+0.599%	900,418	+9.226%
2025-09-24	3.000000	4.810000	2.930000	3.3400	+11.333%	22,813,934	+9.880%
2025-09-23	3.010000	3.100000	2.940000	3.0000	-0.166%	241,206	+22.333%
2025-09-22	2.970000	3.500000	2.970000	3.0050	+0.839%	601,469	+22.130%
2025-09-19	3.190000	4.420000	2.700000	2.9800	-5.547%	3,681,418	+23.154%
2025-09-18	3.120000	3.190000	3.110000	3.1550	+1.122%	41,369	+16.323%
2025-09-17	3.130000	3.198500	3.090000	3.1200	-1.887%	38,288	+17.628%
2025-09-16	3.200000	3.290000	3.120000	3.1800	+1.274%	66,140	+15.409%
2025-09-15	3.150000	3.280000	2.940000	3.1400	-1.567%	104,229	+16.879%
2025-09-12	3.070000	3.205000	3.010000	3.1900	+3.571%	22,820	+15.047%
2025-09-11	3.250000	3.300000	2.917500	3.0800	-4.791%	58,922	+19.156%
2025-09-10	3.300000	3.320000	3.180000	3.2350	-0.151%	64,505	+13.447%
2025-09-09	2.910000	3.336300	2.850000	3.2399	+10.955%	103,014	+13.275%
2025-09-08	2.980000	3.030000	2.820000	2.9200	-1.849%	26,242	+25.685%
2025-09-05	3.070000	3.070000	2.910000	2.9750	-1.163%	35,221	+23.361%
2025-09-04	2.970000	3.080000	2.870000	3.0100	+3.436%	25,746	+21.927%
2025-09-03	2.870000	2.974500	2.780000	2.9100	+1.394%	21,357	+26.117%
2025-09-02	2.800000	2.870000	2.710000	2.8700	+0.244%	12,565	+27.875%
2025-08-29	2.950000	2.950000	2.822100	2.8630	-1.446%	17,998	+28.187%
2025-08-28	3.000000	3.000000	2.861300	2.9050	+0.172%	22,002	+26.334%
2025-08-27	2.965000	3.055000	2.850000	2.9000	-1.361%	42,822	+26.552%
2025-08-26	2.990000	3.040000	2.910000	2.9400	-2.488%	16,080	+24.830%
2025-08-25	3.066100	3.099500	2.965000	3.0150	-0.495%	31,601	+21.725%
2025-08-22	2.860000	3.051700	2.770000	3.0300	+8.993%	38,521	+21.122%
2025-08-21	2.660000	2.860000	2.660000	2.7800	+2.018%	13,454	+32.014%
2025-08-20	2.770000	2.777200	2.620000	2.7250	-0.366%	13,609	+34.679%
2025-08-19	2.898500	2.898500	2.730000	2.7350	-4.032%	8,443	+34.186%
2025-08-18	2.710000	2.850000	2.680000	2.8499	+5.357%	13,934	+28.776%
2025-08-15	2.750000	2.830000	2.660000	2.7050	+0.933%	31,028	+35.675%
2025-08-14	2.800000	2.880000	2.650000	2.6800	-7.266%	58,256	+36.940%
2025-08-13	2.877100	2.940000	2.820300	2.8900	-1.533%	13,691	+26.990%
2025-08-12	2.950000	2.970000	2.820000	2.9350	-0.529%	16,466	+25.043%
2025-08-11	2.880000	2.990000	2.851400	2.9506	+1.745%	15,713	+24.381%
2025-08-08	2.940000	2.990000	2.834600	2.9000	-1.695%	20,711	+26.552%
2025-08-07	3.140000	3.161500	2.803200	2.9500	-4.531%	32,577	+24.407%
2025-08-06	2.900000	3.100000	2.900000	3.0900	+4.040%	27,533	+18.770%
2025-08-05	2.870000	2.990000	2.751100	2.9700	+4.211%	60,216	+23.569%
2025-08-04	2.750000	2.850000	2.690000	2.8500	+9.615%	22,933	+28.772%
2025-08-01	2.700000	2.758800	2.597676	2.6000	-6.475%	20,458	+41.154%
2025-07-31	2.860000	2.900000	2.770000	2.7800	-2.865%	22,916	+32.014%
2025-07-30	2.720000	2.940000	2.714500	2.8620	+8.000%	30,082	+28.232%
2025-07-29	2.770000	2.860000	2.610000	2.6500	-4.332%	33,664	+38.491%
2025-07-28	2.830000	2.830000	2.690100	2.7700	-2.120%	27,935	+32.491%
2025-07-25	2.910000	2.925100	2.810000	2.8300	0.000%	13,776	+29.682%
2025-07-24	2.935000	2.950000	2.810100	2.8300	-1.394%	19,113	+29.682%
2025-07-23	2.890000	2.990000	2.820100	2.8700	0.000%	24,946	+27.875%
2025-07-22	2.750000	2.890000	2.740100	2.8700	+6.139%	27,223	+27.875%
2025-07-21	2.970000	3.035000	2.700000	2.7040	-9.897%	61,215	+35.725%
2025-07-18	3.190000	3.340000	2.890200	3.0010	-5.925%	64,911	+22.293%
2025-07-17	3.387400	3.540000	3.190000	3.1900	-5.060%	71,256	+15.047%
2025-07-16	3.170000	3.480000	3.170000	3.3600	+6.836%	98,146	+9.226%
2025-07-15	3.100000	3.279900	2.980100	3.1450	+0.801%	49,293	+16.693%
2025-07-14	3.290000	3.290000	3.080000	3.1200	-2.804%	35,447	+17.628%
2025-07-11	3.310000	3.400000	3.150000	3.2100	-5.588%	43,871	+14.330%
2025-07-10	3.190000	3.530700	3.190000	3.4000	+9.325%	78,545	+7.941%
2025-07-09	3.050000	3.190000	2.800000	3.1100	-1.893%	94,526	+18.006%
2025-07-08	3.490000	3.602500	2.920100	3.1700	-9.841%	161,037	+15.773%
2025-07-07	2.750000	3.570000	2.665600	3.5160	+26.931%	193,910	+4.380%
2025-07-03	2.760000	3.150000	2.680000	2.7700	+2.974%	117,444	+32.491%
2025-07-02	2.630000	2.789100	2.600000	2.6900	-1.465%	12,130	+36.431%
2025-07-01	2.560000	2.820000	2.500000	2.7300	+6.641%	50,385	+34.432%
2025-06-30	2.750000	2.759100	2.540000	2.5600	-3.578%	114,518	+43.359%
2025-06-27	2.530000	2.850000	2.500100	2.6550	+2.510%	88,258	+38.230%
2025-06-26	2.460000	2.600000	2.380000	2.5900	+5.285%	39,549	+41.699%
2025-06-25	2.200000	2.620000	2.180100	2.4600	+9.333%	124,195	+49.187%
2025-06-24	1.960000	2.260000	1.960000	2.2500	+14.796%	46,613	+63.111%
2025-06-23	2.090000	2.090000	1.900000	1.9600	-2.970%	18,796	+87.245%
2025-06-20	1.970000	2.053200	1.960000	2.0200	+2.517%	25,274	+81.683%
2025-06-18	1.970000	2.100000	1.970000	1.9704	-1.970%	11,991	+86.257%
2025-06-17	1.870000	2.110000	1.800000	2.0100	+9.239%	53,804	+82.587%
2025-06-16	1.910000	1.930000	1.840000	1.8400	-1.340%	19,228	+99.457%
2025-06-13	2.080000	2.080000	1.810100	1.8650	-9.466%	78,791	+96.783%
2025-06-12	2.050000	2.202500	2.040000	2.0600	-2.600%	20,599	+78.155%
2025-06-11	2.130000	2.260000	2.060000	2.1150	-1.168%	57,184	+73.522%
2025-06-10	2.140000	2.160000	2.030000	2.1400	-0.926%	30,921	+71.495%
2025-06-09	2.040000	2.180600	2.040000	2.1600	+5.882%	18,463	+69.907%
2025-06-06	2.140000	2.246200	2.040000	2.0400	-5.556%	14,872	+79.902%
2025-06-05	2.180000	2.250000	2.160000	2.1600	-1.818%	21,356	+69.907%
2025-06-04	2.156600	2.250000	2.138900	2.2000	+0.457%	25,620	+66.818%
2025-06-03	2.190000	2.320000	2.120000	2.1900	+0.229%	14,658	+67.580%
2025-06-02	2.140000	2.200000	2.051700	2.1850	+2.103%	24,301	+67.963%
2025-05-30	2.190000	2.200000	2.130000	2.1400	0.000%	17,320	+71.495%
2025-05-29	2.110000	2.200000	2.090000	2.1400	+2.885%	27,177	+71.495%
2025-05-28	2.100000	2.163800	2.040000	2.0800	-0.952%	26,333	+76.442%
2025-05-27	2.050000	2.160000	2.050000	2.1000	+2.439%	25,771	+74.762%
2025-05-23	2.012300	2.239900	2.000000	2.0500	-8.686%	83,841	+79.024%
2025-05-22	2.260200	2.320000	2.190000	2.2450	+4.419%	23,169	+63.474%
2025-05-21	2.240000	2.270000	2.130000	2.1500	-5.286%	9,220	+70.698%
2025-05-20	2.340000	2.443500	2.180000	2.2700	-3.478%	42,524	+61.674%
2025-05-19	2.430000	2.430000	2.230300	2.3518	-3.218%	25,166	+56.051%
2025-05-16	2.430000	2.490000	2.030000	2.4300	-7.252%	99,949	+51.029%
2025-05-15	2.383200	3.079700	2.350000	2.6200	+13.420%	276,824	+40.076%
2025-05-14	2.480000	2.480000	2.215000	2.3100	-2.737%	36,028	+58.874%
2025-05-13	2.475000	2.499500	2.210000	2.3750	-3.061%	71,255	+54.526%
2025-05-12	2.440000	2.480000	2.340000	2.4500	+5.150%	45,888	+49.796%
2025-05-09	2.330000	2.370000	2.250000	2.3300	+0.431%	20,092	+57.511%
2025-05-08	2.059200	2.339200	2.040000	2.3200	+12.621%	53,705	+58.190%
2025-05-07	2.063281	2.090000	1.940000	2.0600	+0.493%	6,549	+78.155%
2025-05-06	2.070000	2.129000	1.950000	2.0499	+0.980%	41,336	+79.033%
2025-05-05	2.099900	2.119200	2.030000	2.0300	-0.490%	13,330	+80.788%
2025-05-02	2.074800	2.100000	2.040000	2.0400	-1.923%	11,185	+79.902%
2025-05-01	2.060000	2.130000	2.035000	2.0800	+4.000%	12,959	+76.442%
2025-04-30	1.980000	2.069900	1.900000	2.0000	-2.439%	48,208	+83.500%
2025-04-29	2.110000	2.134300	1.985000	2.0500	-2.844%	24,396	+79.024%
2025-04-28	2.110000	2.155000	2.010000	2.1100	-0.939%	49,820	+73.934%
2025-04-25	1.990000	2.200000	1.964900	2.1300	+7.035%	58,532	+72.300%
2025-04-24	1.830000	1.990000	1.830000	1.9900	+8.152%	57,252	+84.422%
2025-04-23	1.680000	1.927700	1.680000	1.8400	+9.524%	113,480	+99.457%
2025-04-22	1.610000	1.750000	1.586300	1.6800	+1.818%	70,639	+118.452%
2025-04-21	1.540000	1.650000	1.480000	1.6500	+7.240%	96,740	+122.424%
2025-04-17	1.450000	1.540000	1.443800	1.5386	+4.667%	16,535	+138.529%
2025-04-16	1.500000	1.604954	1.430000	1.4700	-5.161%	87,681	+149.660%
2025-04-15	1.560000	1.650000	1.540000	1.5500	+0.649%	66,385	+136.774%
2025-04-14	1.570000	1.660000	1.475000	1.5400	-0.645%	74,153	+138.312%
2025-04-11	1.680000	1.750000	1.530000	1.5500	-10.405%	164,915	+136.774%
2025-04-10	1.653500	1.770000	1.550000	1.7300	+5.488%	84,398	+112.139%
2025-04-09	1.560000	1.690000	1.520000	1.6400	+2.500%	108,487	+123.780%
2025-04-08	1.710000	1.850000	1.520000	1.6000	-6.323%	65,493	+129.375%
2025-04-07	1.720000	1.770000	1.498000	1.7080	-1.839%	92,878	+114.871%
2025-04-04	1.740000	1.770000	1.620000	1.7400	-2.247%	52,467	+110.920%
2025-04-03	1.920000	1.950000	1.760000	1.7800	-5.319%	54,275	+106.180%
2025-04-02	1.870000	2.090000	1.810000	1.8800	+5.028%	113,006	+95.213%
2025-04-01	1.900000	1.990000	1.730000	1.7900	-7.732%	64,324	+105.028%
2025-03-31	1.870000	2.000000	1.780600	1.9400	-2.020%	93,654	+89.175%
2025-03-28	2.080000	2.120000	1.850000	1.9800	-1.980%	70,362	+85.354%
2025-03-27	1.850000	2.160000	1.700000	2.0200	+5.759%	198,105	+81.683%
2025-03-26	2.110000	2.110000	1.830100	1.9100	-6.829%	75,560	+92.147%
2025-03-25	2.190000	2.740000	2.040000	2.0500	-5.093%	336,901	+79.024%
2025-03-24	2.140000	2.250000	2.051800	2.1600	+5.366%	65,094	+69.907%
2025-03-21	2.215000	2.239200	2.010000	2.0500	-4.651%	48,727	+79.024%
2025-03-20	2.280000	2.280000	2.140000	2.1500	-4.018%	27,036	+70.698%
2025-03-19	2.090000	2.260000	2.090000	2.2400	+5.164%	22,613	+63.839%
2025-03-18	2.090000	2.180000	2.090000	2.1300	-0.930%	15,662	+72.300%
2025-03-17	2.140000	2.290000	2.090000	2.1500	+0.317%	18,761	+70.698%
2025-03-14	2.070000	2.190000	2.010000	2.1432	+4.546%	81,383	+71.239%
2025-03-13	2.210000	2.210000	1.960000	2.0500	-6.393%	41,920	+79.024%
2025-03-12	2.240000	2.270000	2.110000	2.1900	+5.797%	36,152	+67.580%
2025-03-11	2.060000	2.150000	1.920100	2.0700	-1.896%	48,544	+77.295%
2025-03-10	2.260000	2.296300	2.000000	2.1100	-6.637%	38,464	+73.934%
2025-03-07	2.250000	2.359800	2.093500	2.2600	0.000%	56,737	+62.389%
2025-03-06	2.160000	2.409900	2.100000	2.2600	+8.654%	88,599	+62.389%
2025-03-05	2.130000	2.240000	2.025000	2.0800	+0.483%	211,347	+76.442%
2025-03-04	2.160000	2.242600	1.910000	2.0700	-7.589%	148,398	+77.295%
2025-03-03	2.460000	2.460000	2.210000	2.2400	-8.422%	83,462	+63.839%
2025-02-28	2.610000	2.610000	2.270000	2.4460	-6.284%	96,094	+50.041%
2025-02-27	2.800000	2.849900	2.520000	2.6100	-1.880%	75,228	+40.613%
2025-02-26	2.430000	2.680000	2.410100	2.6600	+6.400%	96,748	+37.970%
2025-02-25	2.633300	2.780000	2.360000	2.5000	-3.475%	141,606	+46.800%
2025-02-24	2.680000	2.704656	2.380000	2.5900	-3.358%	104,858	+41.699%
2025-02-21	2.680000	2.720000	2.548600	2.6800	0.000%	57,981	+36.940%
2025-02-20	2.580000	2.690000	2.540000	2.6800	+2.682%	121,128	+36.940%
2025-02-19	2.660000	2.660000	2.430000	2.6100	-2.612%	98,890	+40.613%
2025-02-18	2.920000	2.920000	2.550100	2.6800	-10.963%	619,241	+36.940%
2025-02-14	3.090000	3.220000	2.910000	3.0100	-1.954%	93,519	+21.927%
2025-02-13	2.990000	3.140000	2.900000	3.0700	+1.320%	59,039	+19.544%
2025-02-12	2.890000	3.069900	2.850000	3.0300	+1.678%	46,396	+21.122%
2025-02-11	3.090000	3.230000	2.840000	2.9800	-5.696%	106,121	+23.154%
2025-02-10	3.330000	3.390000	3.040800	3.1600	-0.629%	77,914	+16.139%
2025-02-07	3.220000	3.370000	3.130000	3.1800	-1.852%	49,801	+15.409%
2025-02-06	3.300000	3.500000	3.100000	3.2400	0.000%	167,428	+13.272%
2025-02-05	3.160000	3.388800	3.100000	3.2400	+2.857%	132,026	+13.272%
2025-02-04	3.110000	3.300000	3.041500	3.1500	-0.631%	109,958	+16.508%
2025-02-03	3.290000	3.470000	2.910000	3.1700	-11.453%	327,266	+15.773%
2025-01-31	3.800000	4.063600	3.480000	3.5800	-3.243%	77,728	+2.514%
2025-01-30	3.690000	3.981248	3.660000	3.7000	-5.128%	81,855	-0.811%
2025-01-29	3.850000	4.080000	3.690000	3.9000	-1.763%	75,638	-5.897%
2025-01-28	4.040000	4.190000	3.750000	3.9700	-5.924%	56,853	-7.557%
2025-01-27	4.700000	4.700000	4.070000	4.2200	-10.593%	143,681	-13.033%
2025-01-24	4.650000	5.000000	4.600000	4.7200	-0.422%	137,848	-22.246%
2025-01-23	5.000000	5.000000	4.610000	4.7400	-5.765%	90,977	-22.574%
2025-01-22	4.830000	5.200000	4.610000	5.0300	+8.172%	221,746	-27.038%
2025-01-21	4.800000	4.870000	4.460000	4.6500	+1.528%	93,887	-21.075%
2025-01-17	4.450000	4.700000	4.217500	4.5800	+3.855%	132,225	-19.869%
2025-01-16	4.450000	4.854500	4.290000	4.4100	-1.782%	90,152	-16.780%
2025-01-15	4.260000	4.770000	4.140000	4.4900	+3.935%	113,178	-18.263%
2025-01-14	4.890000	5.020000	4.200000	4.3200	-10.928%	107,316	-15.046%
2025-01-13	5.020000	5.448000	4.840000	4.8500	-5.825%	139,660	-24.330%
2025-01-10	5.460000	5.480000	5.130000	5.1500	-12.415%	115,339	-28.738%
2025-01-08	6.090000	6.250000	5.220000	5.8800	-17.992%	248,439	-37.585%
2025-01-07	7.490000	7.700000	6.610000	7.1700	-13.196%	277,127	-48.815%
2025-01-06	7.500000	8.960000	7.000000	8.2600	-3.392%	564,683	-55.569%
2025-01-03	7.938000	8.805000	6.900000	8.5500	-16.545%	714,702	-57.076%
2025-01-02	13.950000	17.250000	9.450000	10.2450	-22.668%	1,485,907	-64.178%
2024-12-31	14.700000	15.900000	10.500000	13.2480	-26.400%	691,689	-72.298%
2024-12-30	10.797000	18.750000	9.472500	18.0000	+69.014%	1,791,570	-79.611%
2024-12-27	12.163500	12.900000	9.450000	10.6500	+31.481%	3,125,838	-65.540%
2024-12-26	7.350000	9.300000	7.125000	8.1000	+21.158%	568,377	-54.691%
2024-12-24	6.112500	7.752000	5.940000	6.6855	+20.135%	249,582	-45.105%
2024-12-23	5.610000	6.580500	5.100000	5.5650	+8.037%	159,141	-34.052%
2024-12-20	4.650000	5.623500	4.597500	5.1510	+4.061%	58,140	-28.752%
2024-12-19	6.085500	6.085500	4.708500	4.9500	-12.023%	67,030	-25.859%
2024-12-18	5.925000	6.222000	5.400000	5.6265	-10.456%	74,844	-34.773%
2024-12-17	5.805000	6.558000	5.700000	6.2835	+8.947%	157,803	-41.593%
2024-12-16	5.700000	6.352500	5.475000	5.7675	+2.807%	132,714	-36.368%
2024-12-13	5.865000	6.303000	5.355000	5.6100	-11.959%	213,774	-34.581%
2024-12-12	6.300000	6.994500	6.000000	6.3720	+3.590%	111,551	-42.404%
2024-12-11	7.294500	7.470000	6.138000	6.1512	-16.819%	159,309	-40.337%
2024-12-10	7.753500	8.175000	7.050000	7.3950	-9.007%	147,400	-50.372%
2024-12-09	8.835000	9.580500	7.785000	8.1270	-4.947%	206,847	-54.842%
2024-12-06	8.812500	9.930000	8.400000	8.5500	-3.423%	328,350	-57.076%
2024-12-05	7.974000	10.425000	7.650000	8.8530	+9.317%	516,100	-58.545%
2024-12-04	11.077500	12.453000	7.051500	8.0985	-11.968%	982,172	-54.683%
2024-12-03	5.700000	10.036500	5.419500	9.1995	+34.319%	1,665,982	-60.107%
2024-12-02	9.004500	9.825000	6.630000	6.8490	-33.826%	859,190	-46.416%
2024-11-29	9.615000	11.250000	9.151500	10.3500	-17.857%	1,330,910	-64.541%
2024-11-27	10.461000	12.874500	7.849500	12.6000	+130.137%	24,960,036	-70.873%
2024-11-26	5.413500	7.288500	4.665400	5.4750	+102.778%	37,345,284	-32.968%
2024-11-25	2.632500	2.913000	2.577000	2.7000	+2.564%	283,363	+35.926%
2024-11-22	2.814000	2.814000	2.560500	2.6325	-6.450%	34,352	+39.411%
2024-11-21	2.617500	2.847000	2.581500	2.8140	+4.280%	22,371	+30.419%
2024-11-20	2.985000	3.000000	2.236500	2.6985	-9.598%	123,884	+36.001%
2024-11-19	2.865000	3.103500	2.790000	2.9850	+4.188%	96,630	+22.948%
2024-11-18	2.821500	2.955000	2.715000	2.8650	+1.005%	90,381	+28.098%
2024-11-15	2.850000	2.850000	2.655000	2.8365	-0.631%	39,794	+29.385%
2024-11-14	3.000000	3.000000	2.550000	2.8545	+0.422%	76,324	+28.569%
2024-11-13	2.626500	2.871000	2.424000	2.8425	+5.630%	139,868	+29.112%
2024-11-12	2.688000	2.805000	2.623500	2.6910	-2.128%	61,538	+36.381%
2024-11-11	2.700000	2.805000	2.595000	2.7495	+1.439%	59,993	+33.479%
2024-11-08	2.427000	2.817000	2.415000	2.7105	+9.383%	202,580	+35.399%
2024-11-07	2.844000	2.920500	2.409000	2.4780	-13.098%	278,026	+48.103%
2024-11-06	2.563500	3.208500	2.550000	2.8515	+3.091%	381,819	+28.704%
2024-11-05	3.402000	3.570000	2.550000	2.7660	-24.735%	426,947	+32.683%
2024-11-04	3.178500	4.282500	3.165000	3.6750	+15.730%	1,585,664	-0.136%
2024-11-01	3.277500	3.298500	3.151500	3.1755	-3.112%	7,277	+15.572%
2024-10-31	3.342000	3.342000	3.201100	3.2775	-1.974%	4,606	+11.976%
2024-10-30	3.369000	3.369000	3.288000	3.3435	-0.757%	5,228	+9.765%
2024-10-29	3.366000	3.433500	3.226500	3.3690	+0.089%	24,907	+8.934%
2024-10-28	3.300000	3.373500	3.274700	3.3660	+1.355%	10,269	+9.031%
2024-10-25	3.358500	3.448500	3.231000	3.3210	-3.192%	15,125	+10.509%
2024-10-24	3.225000	3.628500	3.225000	3.4305	+4.956%	38,614	+6.981%
2024-10-23	3.300000	3.702000	3.216000	3.2685	-2.940%	93,359	+12.284%
2024-10-22	3.253500	3.711000	3.241500	3.3675	+3.504%	55,377	+8.983%
2024-10-21	3.079500	3.268500	3.079500	3.2535	+3.879%	13,257	+12.802%
2024-10-18	3.090000	3.162000	3.075000	3.1320	-0.477%	8,035	+17.178%
2024-10-17	2.985000	3.253500	2.985000	3.1470	+6.174%	22,386	+16.619%
2024-10-16	2.899500	2.998500	2.895000	2.9640	+2.225%	16,707	+23.819%
2024-10-15	2.989500	3.027000	2.866500	2.8995	-3.011%	14,704	+26.574%
2024-10-14	3.000000	3.118500	2.970000	2.9895	-3.252%	9,669	+22.763%
2024-10-11	3.300000	3.310500	3.001500	3.0900	-4.674%	19,782	+18.770%
2024-10-10	3.313500	3.328500	3.160500	3.2415	-0.781%	9,153	+13.219%
2024-10-09	3.321000	3.373500	3.238500	3.2670	-2.768%	5,883	+12.335%
2024-10-08	3.450000	3.450000	3.285000	3.3600	+0.674%	12,565	+9.226%
2024-10-07	3.253500	3.405000	3.217500	3.3375	+3.344%	19,024	+9.963%
2024-10-04	3.168000	3.253500	3.076500	3.2295	+1.941%	13,180	+13.640%
2024-10-03	3.183000	3.297000	3.150000	3.1680	-1.538%	9,882	+15.846%
2024-10-02	3.330000	3.330000	3.151500	3.2175	-2.941%	9,975	+14.064%
2024-10-01	3.330000	3.405000	3.298500	3.3150	+0.455%	11,527	+10.709%
2024-09-30	3.300000	3.345000	3.169500	3.3000	-1.698%	10,678	+11.212%
2024-09-27	3.196500	3.411000	3.196500	3.3570	+5.021%	11,370	+9.324%
2024-09-26	3.336000	3.861000	3.183000	3.1965	-4.182%	18,531	+14.813%
2024-09-25	3.300000	3.444000	3.172500	3.3360	+1.275%	13,352	+10.012%
2024-09-24	3.097500	3.336000	3.097500	3.2940	+6.344%	13,839	+11.415%
2024-09-23	3.247500	3.249000	2.895000	3.0975	-4.619%	16,882	+18.483%
2024-09-20	3.537000	3.537000	3.226500	3.2475	-7.558%	14,867	+13.010%
2024-09-19	3.670500	3.748500	3.468000	3.5130	-1.472%	7,922	+4.469%
2024-09-18	3.675000	3.675000	3.526500	3.5655	+0.169%	3,111	+2.931%
2024-09-17	3.607500	3.859500	3.333000	3.5595	-2.144%	17,555	+3.104%
2024-09-16	3.855000	3.855000	3.601500	3.6375	-0.980%	8,053	+0.893%
2024-09-13	3.676500	3.739500	3.451500	3.6735	-0.082%	10,958	-0.095%
2024-09-12	3.624000	3.823500	3.510000	3.6765	+0.492%	18,059	-0.177%
2024-09-11	3.375000	3.747000	3.226500	3.6585	+3.743%	18,345	+0.314%
2024-09-10	3.468000	3.595500	3.336000	3.5265	+5.710%	12,146	+4.069%
2024-09-09	3.450000	3.585000	3.223500	3.3360	-2.070%	45,097	+10.012%
2024-09-06	3.600000	3.645000	3.169500	3.4065	-5.375%	18,145	+7.735%
2024-09-05	3.652500	3.652500	3.571500	3.6000	-0.249%	9,940	+1.944%
2024-09-04	3.855000	3.948000	3.525000	3.6090	-6.961%	29,815	+1.690%
2024-09-03	4.689000	4.797000	3.849000	3.8790	-19.764%	50,284	-5.388%
2024-08-30	4.938000	4.938000	4.576500	4.8345	+1.800%	15,425	-24.087%
2024-08-29	5.280000	5.436000	4.410000	4.7490	-10.817%	57,509	-22.721%
2024-08-28	6.390000	6.480000	5.283000	5.3250	-15.557%	17,984	-31.080%
2024-08-27	6.474000	6.474000	6.000000	6.3060	-5.528%	10,606	-41.801%
2024-08-26	6.840000	6.840000	6.300000	6.6750	-5.077%	13,997	-45.019%
2024-08-23	6.625500	7.050000	6.301500	7.0320	+6.063%	20,199	-47.810%
2024-08-22	6.265500	6.975000	6.265500	6.6300	+3.247%	13,825	-44.646%
2024-08-21	6.132000	6.583500	6.075000	6.4215	+2.172%	6,840	-42.848%
2024-08-20	6.145500	6.825000	6.000000	6.2850	+2.696%	29,665	-41.607%
2024-08-19	6.450000	6.853500	4.965000	6.1200	-7.273%	61,243	-40.033%
2024-08-16	6.427500	7.123500	6.300000	6.6000	+2.326%	39,557	-44.394%
2024-08-15	6.604500	6.982500	6.031500	6.4500	+1.559%	56,734	-43.101%
2024-08-14	6.600000	7.035000	6.270000	6.3510	-6.120%	38,848	-42.214%
2024-08-13	7.050000	7.500000	6.528000	6.7650	-4.752%	29,733	-45.750%
2024-08-12	6.510000	7.605000	6.195000	7.1025	+1.218%	80,796	-48.328%
2024-08-09	6.781500	7.912500	6.781500	7.0170	-3.047%	248,743	-47.698%
2024-08-08	6.855000	7.791000	6.157500	7.2375	+7.294%	276,403	-49.292%
2024-08-07	8.232000	8.508000	5.583000	6.7455	+23.953%	4,349,045	-45.593%
2024-08-06	5.400200	5.575500	5.115000	5.4420	-0.055%	15,226	-32.562%
2024-08-05	5.551500	7.200000	4.500000	5.4450	-10.986%	103,039	-32.599%
2024-08-02	5.871500	6.518300	5.439000	6.1170	+5.867%	65,097	-40.003%
2024-08-01	5.983500	6.063000	5.701500	5.7780	-2.899%	8,223	-36.483%
2024-07-31	5.844000	6.750000	5.844000	5.9505	+3.307%	30,654	-38.325%
2024-07-30	5.865000	6.180000	5.563500	5.7600	-5.068%	9,104	-36.285%
2024-07-29	6.405000	6.405000	5.878500	6.0675	-3.461%	9,527	-39.514%
2024-07-26	6.300000	7.050000	5.773500	6.2850	+0.964%	36,142	-41.607%
2024-07-25	6.000000	6.675000	5.758500	6.2250	+4.904%	47,640	-41.044%
2024-07-24	6.105000	6.223500	5.718000	5.9340	-5.720%	18,944	-38.153%
2024-07-23	5.785500	6.600000	5.626500	6.2940	+9.271%	57,511	-41.690%
2024-07-22	5.610000	5.773500	5.520000	5.7600	+1.722%	11,687	-36.285%
2024-07-19	6.135000	6.420000	5.580000	5.6625	-10.098%	39,192	-35.188%
2024-07-18	7.134000	8.820000	6.018000	6.2985	-10.374%	249,095	-41.732%
2024-07-17	6.520500	7.350000	6.298500	7.0275	+7.751%	35,085	-47.777%
2024-07-16	7.048500	7.048500	6.121500	6.5220	-1.182%	30,782	-43.729%
2024-07-15	7.050000	7.050000	6.300000	6.6000	+0.228%	131,905	-44.394%
2024-07-12	6.405000	6.598500	5.893500	6.5850	+0.920%	36,459	-44.267%
2024-07-11	6.300000	8.850000	6.300000	6.5250	+5.839%	176,700	-43.755%
2024-07-10	6.570000	6.583500	5.862000	6.1650	-4.485%	11,694	-40.470%
2024-07-09	6.498000	6.750000	6.262500	6.4545	-0.692%	4,652	-43.140%
2024-07-08	6.712500	6.897000	6.450000	6.4995	-3.195%	4,565	-43.534%
2024-07-05	6.682500	6.897000	6.450000	6.7140	+0.438%	3,709	-45.338%
2024-07-03	6.898500	7.054500	6.517500	6.6847	-3.120%	3,146	-45.099%
2024-07-02	6.981000	7.029000	6.648000	6.9000	-1.182%	5,244	-46.812%
2024-07-01	6.972000	7.002000	6.771000	6.9825	+0.129%	4,524	-47.440%
2024-06-28	6.901500	7.053000	6.825000	6.9735	-3.367%	6,598	-47.372%
2024-06-27	7.500000	7.500000	6.915000	7.2165	-1.008%	4,304	-49.144%

.dark-mode .X02qZl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X02qZl{ 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