Dark

IDAI
T Stamp Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 12, 2026 3:59:49 PM EDT

1.91USD-2.051%(-0.04)78,986

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 12, 2026 9:28:30 AM EDT

1.95USD0.000%(0.00)1,132

After-hours

Jun 12, 2026 4:05:30 PM EDT

2.03USD+6.215%(+0.12)1,762

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	1.900000	2.020000	1.900000	1.9100	-2.051%	78,986	0.000%
2026-06-11	2.080000	2.080000	1.890000	1.9500	-5.340%	73,101	-2.051%
2026-06-10	2.120000	2.155000	2.050000	2.0600	-3.286%	16,458	-7.282%
2026-06-09	2.160000	2.260500	2.120000	2.1300	-3.182%	47,345	-10.329%
2026-06-08	2.370000	2.370000	2.186100	2.2000	+0.917%	37,383	-13.182%
2026-06-05	2.320000	2.510000	2.156000	2.1800	-7.627%	20,461	-12.385%
2026-06-04	2.360000	2.390000	2.340000	2.3600	+2.165%	39,422	-19.068%
2026-06-03	2.420000	2.477400	2.300000	2.3100	-6.855%	98,132	-17.316%
2026-06-02	2.395000	2.500000	2.330000	2.4800	+6.438%	40,739	-22.984%
2026-06-01	2.370000	2.399600	2.330000	2.3300	-0.851%	23,023	-18.026%
2026-05-29	2.400000	2.410000	2.330000	2.3500	-2.490%	41,091	-18.723%
2026-05-28	2.320000	2.450000	2.310000	2.4100	+2.553%	76,134	-20.747%
2026-05-27	2.300000	2.440000	2.250000	2.3500	+1.732%	104,772	-18.723%
2026-05-26	2.040000	2.334729	1.975000	2.3100	+15.500%	160,721	-17.316%
2026-05-22	1.970000	2.020000	1.920000	2.0000	+1.010%	49,794	-4.500%
2026-05-21	2.050000	2.097200	1.900000	1.9800	-4.348%	102,175	-3.535%
2026-05-20	2.010000	2.099900	1.970200	2.0700	+1.970%	69,058	-7.729%
2026-05-19	2.110000	2.130000	2.020000	2.0300	-1.932%	54,472	-5.911%
2026-05-18	2.160000	2.220000	2.050000	2.0700	-3.271%	33,340	-7.729%
2026-05-15	2.300000	2.397900	2.110000	2.1400	-7.359%	48,917	-10.748%
2026-05-14	2.090000	2.310000	2.050000	2.3100	+10.000%	49,658	-17.316%
2026-05-13	2.270000	2.270000	2.090000	2.1000	-8.696%	153,890	-9.048%
2026-05-12	2.330000	2.335000	2.240000	2.3000	+1.099%	38,311	-16.957%
2026-05-11	2.480000	2.480000	2.189300	2.2750	-4.812%	102,610	-16.044%
2026-05-08	2.600000	2.600000	2.380000	2.3900	-4.012%	45,421	-20.084%
2026-05-07	2.460000	2.520000	2.430000	2.4899	-0.404%	25,511	-23.290%
2026-05-06	2.640000	2.640000	2.450000	2.5000	-2.344%	76,436	-23.600%
2026-05-05	2.530000	2.650000	2.520000	2.5600	+1.992%	26,771	-25.391%
2026-05-04	2.510000	2.600000	2.485000	2.5100	+0.144%	17,549	-23.904%
2026-05-01	2.653100	2.653100	2.460000	2.5064	-0.933%	38,915	-23.795%
2026-04-30	2.490000	2.552000	2.450000	2.5300	+1.606%	51,196	-24.506%
2026-04-29	2.395000	2.490000	2.360000	2.4900	+5.508%	47,111	-23.293%
2026-04-28	2.480000	2.480000	2.360000	2.3600	-3.279%	28,614	-19.068%
2026-04-27	2.595000	2.595000	2.390000	2.4400	+0.412%	17,868	-21.721%
2026-04-24	2.590000	2.590000	2.390100	2.4300	-0.816%	73,715	-21.399%
2026-04-23	2.521400	2.525000	2.430000	2.4500	-1.010%	35,413	-22.041%
2026-04-22	2.480000	2.550000	2.450000	2.4750	-0.546%	48,515	-22.828%
2026-04-21	2.520000	2.560000	2.445000	2.4886	-1.792%	35,054	-23.250%
2026-04-20	2.520000	2.613000	2.470000	2.5340	+0.158%	37,504	-24.625%
2026-04-17	2.620000	2.708500	2.500000	2.5300	-3.802%	41,823	-24.506%
2026-04-16	2.620000	2.669400	2.540000	2.6300	-0.379%	30,894	-27.376%
2026-04-15	2.560000	2.750000	2.550000	2.6400	+3.125%	56,337	-27.652%
2026-04-14	2.500000	2.603800	2.480000	2.5600	+2.400%	24,262	-25.391%
2026-04-13	2.380000	2.500000	2.380000	2.5000	+6.838%	32,819	-23.600%
2026-04-10	2.518600	2.518600	2.340000	2.3400	-2.500%	38,799	-18.376%
2026-04-09	2.410000	2.629900	2.340000	2.4000	-3.614%	41,270	-20.417%
2026-04-08	2.610000	2.705000	2.450000	2.4900	-2.544%	30,028	-23.293%
2026-04-07	2.600000	2.600000	2.430000	2.5550	-1.731%	15,085	-25.245%
2026-04-06	2.480000	2.610100	2.420000	2.6000	+6.079%	20,895	-26.538%
2026-04-02	2.500000	2.551600	2.300000	2.4510	-4.630%	60,335	-22.073%
2026-04-01	2.419100	2.580000	2.390000	2.5700	+7.531%	19,410	-25.681%
2026-03-31	2.350000	2.448700	2.280000	2.3900	+4.367%	20,339	-20.084%
2026-03-30	2.300000	2.340000	2.200000	2.2900	-1.293%	60,142	-16.594%
2026-03-27	2.320000	2.320000	2.190000	2.3200	+1.310%	23,335	-17.672%
2026-03-26	2.440000	2.480000	2.280000	2.2900	-6.531%	26,238	-16.594%
2026-03-25	2.650000	2.709000	2.390000	2.4500	-5.039%	48,567	-22.041%
2026-03-24	2.750000	2.750000	2.520000	2.5800	-0.769%	18,163	-25.969%
2026-03-23	2.760000	2.810000	2.570000	2.6000	-3.704%	60,198	-26.538%
2026-03-20	2.550100	2.750000	2.550000	2.7000	+1.887%	126,381	-29.259%
2026-03-19	2.426500	2.670000	2.375000	2.6500	+6.000%	52,996	-27.925%
2026-03-18	2.816200	2.820000	2.480000	2.5000	-9.091%	132,367	-23.600%
2026-03-17	2.550000	2.800000	2.550000	2.7500	+9.127%	40,127	-30.545%
2026-03-16	2.450000	2.620000	2.410000	2.5200	+4.132%	27,620	-24.206%
2026-03-13	2.620000	2.620000	2.290000	2.4200	+1.255%	18,728	-21.074%
2026-03-12	2.450000	2.619900	2.330000	2.3900	-4.400%	58,177	-20.084%
2026-03-11	2.610000	2.610000	2.450000	2.5000	-0.398%	31,396	-23.600%
2026-03-10	2.560000	2.719000	2.474500	2.5100	-3.462%	47,111	-23.904%
2026-03-09	2.570000	2.640000	2.480000	2.6000	-2.256%	42,552	-26.538%
2026-03-06	2.650000	2.819900	2.640000	2.6600	-1.845%	25,791	-28.195%
2026-03-05	2.789000	2.790000	2.630000	2.7100	-1.095%	38,554	-29.520%
2026-03-04	2.610000	2.799900	2.570100	2.7400	+6.202%	29,672	-30.292%
2026-03-03	2.410000	2.619900	2.410000	2.5800	+3.614%	32,509	-25.969%
2026-03-02	2.490000	2.683000	2.460000	2.4900	-1.969%	99,311	-23.293%
2026-02-27	2.800000	2.800000	2.440000	2.5400	-0.392%	37,696	-24.803%
2026-02-26	2.710000	2.850000	2.500800	2.5500	-5.380%	144,501	-25.098%
2026-02-25	2.590000	2.859400	2.590000	2.6950	+4.457%	71,487	-29.128%
2026-02-24	2.690000	2.855900	2.570000	2.5800	-4.444%	143,720	-25.969%
2026-02-23	2.500000	2.790000	2.360000	2.7000	+7.143%	193,694	-29.259%
2026-02-20	2.660000	2.950000	2.430000	2.5200	-3.077%	113,131	-24.206%
2026-02-19	2.878800	2.878800	2.540000	2.6000	-3.704%	121,735	-26.538%
2026-02-18	2.750000	2.910000	2.640000	2.7000	-3.226%	145,634	-29.259%
2026-02-17	2.960000	3.170000	2.760000	2.7900	-8.525%	209,675	-31.541%
2026-02-13	2.895200	3.120000	2.895200	3.0500	+6.272%	40,941	-37.377%
2026-02-12	3.070000	3.189600	2.840000	2.8700	-6.209%	47,173	-33.449%
2026-02-11	3.270000	3.448300	3.050000	3.0600	-7.553%	135,825	-37.582%
2026-02-10	3.370000	3.585000	3.295000	3.3100	-1.488%	58,249	-42.296%
2026-02-09	2.980000	3.590000	2.950000	3.3600	+12.000%	119,896	-43.155%
2026-02-06	2.800000	3.070000	2.760000	3.0000	+8.696%	82,319	-36.333%
2026-02-05	2.760000	2.890000	2.750000	2.7600	-3.158%	146,235	-30.797%
2026-02-04	3.060000	3.060000	2.700000	2.8500	-5.316%	93,835	-32.982%
2026-02-03	3.230000	3.250000	2.900000	3.0100	-5.643%	125,093	-36.545%
2026-02-02	3.420000	3.500000	3.160100	3.1900	-7.267%	86,437	-40.125%
2026-01-30	3.500000	3.736100	3.350000	3.4400	-1.714%	63,854	-44.477%
2026-01-29	3.750000	3.760000	3.400000	3.5000	-9.091%	176,703	-45.429%
2026-01-28	4.020000	4.029800	3.820000	3.8500	-2.532%	41,669	-50.390%
2026-01-27	4.118400	4.118400	3.800000	3.9500	+0.765%	86,001	-51.646%
2026-01-26	4.220000	4.305000	3.820000	3.9200	-5.314%	239,283	-51.276%
2026-01-23	4.020000	4.314900	4.020000	4.1400	+2.475%	44,848	-53.865%
2026-01-22	4.110000	4.210000	4.025000	4.0400	-1.703%	31,325	-52.723%
2026-01-21	3.880000	4.149700	3.820000	4.1100	+5.656%	120,946	-53.528%
2026-01-20	3.900000	4.090000	3.860000	3.8900	-4.187%	59,320	-50.900%
2026-01-16	4.185000	4.274700	4.040000	4.0600	-1.932%	29,811	-52.956%
2026-01-15	4.240000	4.295000	4.090000	4.1400	-2.358%	47,598	-53.865%
2026-01-14	4.260000	4.370000	4.130000	4.2400	-0.469%	37,214	-54.953%
2026-01-13	4.140000	4.330000	3.980000	4.2600	+4.156%	61,248	-55.164%
2026-01-12	4.130000	4.150200	3.990000	4.0900	-0.728%	76,990	-53.301%
2026-01-09	4.111100	4.180000	3.942000	4.1200	-0.723%	81,603	-53.641%
2026-01-08	4.260000	4.343800	3.800100	4.1500	-5.467%	112,598	-53.976%
2026-01-07	4.216300	4.490000	4.216300	4.3900	+2.810%	120,008	-56.492%
2026-01-06	4.130000	4.330000	4.042000	4.2700	+4.401%	69,617	-55.269%
2026-01-05	4.040000	4.170000	3.880000	4.0900	+1.238%	108,537	-53.301%
2026-01-02	3.920000	4.070000	3.790000	4.0400	+3.325%	80,505	-52.723%
2025-12-31	3.740000	3.960000	3.720000	3.9100	+3.989%	96,713	-51.151%
2025-12-30	3.410000	3.800000	3.325000	3.7600	+10.914%	86,388	-49.202%
2025-12-29	3.540000	3.631300	3.285000	3.3900	-7.123%	287,024	-43.658%
2025-12-26	3.610000	3.780000	3.520000	3.6500	+1.389%	145,106	-47.671%
2025-12-24	3.580000	3.700000	3.520000	3.6000	+1.124%	39,084	-46.944%
2025-12-23	3.750000	3.907900	3.490000	3.5600	-6.069%	258,096	-46.348%
2025-12-22	3.940000	4.020000	3.730000	3.7900	-1.813%	234,072	-49.604%
2025-12-19	3.570000	3.910000	3.555000	3.8600	+8.123%	92,041	-50.518%
2025-12-18	3.540000	3.805700	3.540000	3.5700	+1.709%	81,444	-46.499%
2025-12-17	3.640000	3.788500	3.510000	3.5100	-5.135%	53,010	-45.584%
2025-12-16	3.660000	3.800000	3.570000	3.7000	+1.093%	86,244	-48.378%
2025-12-15	3.900000	4.046800	3.640000	3.6600	-5.913%	111,510	-47.814%
2025-12-12	4.170000	4.190000	3.870100	3.8900	-4.423%	117,939	-50.900%
2025-12-11	4.080000	4.220000	3.910000	4.0700	-1.691%	110,804	-53.071%
2025-12-10	4.330000	4.505700	4.100000	4.1400	-5.046%	249,635	-53.865%
2025-12-09	4.180000	4.570000	4.000000	4.3600	+4.808%	133,545	-56.193%
2025-12-08	4.380000	4.460000	4.110000	4.1600	-4.805%	150,921	-54.087%
2025-12-05	4.480000	4.630000	4.330000	4.3700	-2.889%	127,569	-56.293%
2025-12-04	4.380000	4.630000	4.250000	4.5000	+2.975%	113,267	-57.556%
2025-12-03	4.090000	4.429300	4.080000	4.3700	+6.326%	145,208	-56.293%
2025-12-02	4.080000	4.320000	4.030100	4.1100	+1.733%	145,295	-53.528%
2025-12-01	4.110000	4.260000	4.010000	4.0400	-3.349%	90,006	-52.723%
2025-11-28	4.040000	4.400000	4.040000	4.1800	+4.762%	78,098	-54.306%
2025-11-26	3.990000	4.100000	3.810000	3.9900	+1.786%	100,631	-52.130%
2025-11-25	3.950000	4.020000	3.780000	3.9200	-0.759%	162,738	-51.276%
2025-11-24	3.720000	4.180000	3.655000	3.9500	+6.757%	225,558	-51.646%
2025-11-21	3.500000	3.860000	3.500000	3.7000	+5.714%	177,650	-48.378%
2025-11-20	4.070000	4.360000	3.440000	3.5000	-12.935%	211,922	-45.429%
2025-11-19	4.120000	4.150000	3.750000	4.0200	-3.365%	221,182	-52.488%
2025-11-18	4.010000	4.210000	4.000000	4.1600	+1.711%	123,689	-54.087%
2025-11-17	4.700000	4.700000	4.090000	4.0900	-7.883%	292,069	-53.301%
2025-11-14	4.400000	4.650000	4.340000	4.4400	-4.721%	198,458	-56.982%
2025-11-13	4.520000	5.280000	4.320000	4.6600	+3.097%	434,062	-59.013%
2025-11-12	4.650000	4.950000	4.450000	4.5200	-3.004%	242,602	-57.743%
2025-11-11	4.510000	4.900000	4.510000	4.6600	+2.418%	203,690	-59.013%
2025-11-10	4.280000	4.690000	4.280000	4.5500	+9.113%	353,372	-58.022%
2025-11-07	3.820000	4.340000	3.520000	4.1700	+6.923%	315,172	-54.197%
2025-11-06	4.065000	4.138100	3.820000	3.9000	-3.775%	166,861	-51.026%
2025-11-05	3.980000	4.150000	3.881000	4.0530	+5.547%	83,954	-52.874%
2025-11-04	4.020000	4.170000	3.720000	3.8400	-8.353%	202,259	-50.260%
2025-11-03	4.210000	4.320000	4.020000	4.1900	-1.643%	253,622	-54.415%
2025-10-31	4.180000	4.615000	4.090000	4.2600	+1.429%	237,949	-55.164%
2025-10-30	4.340000	4.480000	4.130000	4.2000	-6.040%	202,690	-54.524%
2025-10-29	4.620000	5.035000	4.030000	4.4700	-1.974%	458,774	-57.271%
2025-10-28	4.240000	4.750000	4.232000	4.5600	+6.542%	232,614	-58.114%
2025-10-27	4.320000	4.470000	4.150000	4.2800	+0.706%	156,565	-55.374%
2025-10-24	4.220000	4.400000	4.057000	4.2500	+3.659%	225,371	-55.059%
2025-10-23	3.970000	4.130000	3.850200	4.1000	+3.797%	106,861	-53.415%
2025-10-22	3.940000	4.050000	3.700000	3.9500	-1.496%	166,218	-51.646%
2025-10-21	3.820000	4.020000	3.710000	4.0100	+4.156%	170,562	-52.369%
2025-10-20	3.260000	3.870000	3.260000	3.8500	+19.565%	212,251	-50.390%
2025-10-17	3.380000	3.500000	3.160000	3.2200	-4.734%	188,747	-40.683%
2025-10-16	3.670000	3.885400	3.270000	3.3800	-7.143%	264,814	-43.491%
2025-10-15	3.900000	3.990000	3.520100	3.6400	-5.699%	185,219	-47.527%
2025-10-14	3.750000	4.090000	3.580000	3.8600	0.000%	232,150	-50.518%
2025-10-13	3.570000	3.900000	3.500100	3.8600	+9.040%	183,378	-50.518%
2025-10-10	3.690000	3.930000	3.540000	3.5400	-5.348%	450,787	-46.045%
2025-10-09	3.300000	3.820000	3.300000	3.7400	+12.651%	644,807	-48.930%
2025-10-08	3.100000	3.340000	3.070000	3.3200	+8.143%	238,050	-42.470%
2025-10-07	3.160000	3.219900	3.010000	3.0700	-2.229%	229,376	-37.785%
2025-10-06	3.250000	3.360000	3.032000	3.1400	-2.181%	417,058	-39.172%
2025-10-03	3.170000	3.310000	3.170000	3.2100	+0.312%	130,685	-40.498%
2025-10-02	3.330000	3.400000	3.160100	3.2000	-2.736%	282,755	-40.313%
2025-10-01	3.270000	3.350000	3.230000	3.2900	+0.305%	178,650	-41.945%
2025-09-30	3.300000	3.378500	3.200200	3.2800	-0.606%	313,821	-41.768%
2025-09-29	3.330000	3.490000	3.260000	3.3000	+4.101%	769,231	-42.121%
2025-09-26	3.250000	3.469900	3.130000	3.1700	-5.655%	595,699	-39.748%
2025-09-25	3.110000	3.500000	3.020100	3.3600	+0.599%	900,418	-43.155%
2025-09-24	3.000000	4.810000	2.930000	3.3400	+11.333%	22,813,934	-42.814%
2025-09-23	3.010000	3.100000	2.940000	3.0000	-0.166%	241,206	-36.333%
2025-09-22	2.970000	3.500000	2.970000	3.0050	+0.839%	601,469	-36.439%
2025-09-19	3.190000	4.420000	2.700000	2.9800	-5.547%	3,681,418	-35.906%
2025-09-18	3.120000	3.190000	3.110000	3.1550	+1.122%	41,369	-39.461%
2025-09-17	3.130000	3.198500	3.090000	3.1200	-1.887%	38,288	-38.782%
2025-09-16	3.200000	3.290000	3.120000	3.1800	+1.274%	66,140	-39.937%
2025-09-15	3.150000	3.280000	2.940000	3.1400	-1.567%	104,229	-39.172%
2025-09-12	3.070000	3.205000	3.010000	3.1900	+3.571%	22,820	-40.125%
2025-09-11	3.250000	3.300000	2.917500	3.0800	-4.791%	58,922	-37.987%
2025-09-10	3.300000	3.320000	3.180000	3.2350	-0.151%	64,505	-40.958%
2025-09-09	2.910000	3.336300	2.850000	3.2399	+10.955%	103,014	-41.048%
2025-09-08	2.980000	3.030000	2.820000	2.9200	-1.849%	26,242	-34.589%
2025-09-05	3.070000	3.070000	2.910000	2.9750	-1.163%	35,221	-35.798%
2025-09-04	2.970000	3.080000	2.870000	3.0100	+3.436%	25,746	-36.545%
2025-09-03	2.870000	2.974500	2.780000	2.9100	+1.394%	21,357	-34.364%
2025-09-02	2.800000	2.870000	2.710000	2.8700	+0.244%	12,565	-33.449%
2025-08-29	2.950000	2.950000	2.822100	2.8630	-1.446%	17,998	-33.287%
2025-08-28	3.000000	3.000000	2.861300	2.9050	+0.172%	22,002	-34.251%
2025-08-27	2.965000	3.055000	2.850000	2.9000	-1.361%	42,822	-34.138%
2025-08-26	2.990000	3.040000	2.910000	2.9400	-2.488%	16,080	-35.034%
2025-08-25	3.066100	3.099500	2.965000	3.0150	-0.495%	31,601	-36.650%
2025-08-22	2.860000	3.051700	2.770000	3.0300	+8.993%	38,521	-36.964%
2025-08-21	2.660000	2.860000	2.660000	2.7800	+2.018%	13,454	-31.295%
2025-08-20	2.770000	2.777200	2.620000	2.7250	-0.366%	13,609	-29.908%
2025-08-19	2.898500	2.898500	2.730000	2.7350	-4.032%	8,443	-30.165%
2025-08-18	2.710000	2.850000	2.680000	2.8499	+5.357%	13,934	-32.980%
2025-08-15	2.750000	2.830000	2.660000	2.7050	+0.933%	31,028	-29.390%
2025-08-14	2.800000	2.880000	2.650000	2.6800	-7.266%	58,256	-28.731%
2025-08-13	2.877100	2.940000	2.820300	2.8900	-1.533%	13,691	-33.910%
2025-08-12	2.950000	2.970000	2.820000	2.9350	-0.529%	16,466	-34.923%
2025-08-11	2.880000	2.990000	2.851400	2.9506	+1.745%	15,713	-35.267%
2025-08-08	2.940000	2.990000	2.834600	2.9000	-1.695%	20,711	-34.138%
2025-08-07	3.140000	3.161500	2.803200	2.9500	-4.531%	32,577	-35.254%
2025-08-06	2.900000	3.100000	2.900000	3.0900	+4.040%	27,533	-38.188%
2025-08-05	2.870000	2.990000	2.751100	2.9700	+4.211%	60,216	-35.690%
2025-08-04	2.750000	2.850000	2.690000	2.8500	+9.615%	22,933	-32.982%
2025-08-01	2.700000	2.758800	2.597676	2.6000	-6.475%	20,458	-26.538%
2025-07-31	2.860000	2.900000	2.770000	2.7800	-2.865%	22,916	-31.295%
2025-07-30	2.720000	2.940000	2.714500	2.8620	+8.000%	30,082	-33.263%
2025-07-29	2.770000	2.860000	2.610000	2.6500	-4.332%	33,664	-27.925%
2025-07-28	2.830000	2.830000	2.690100	2.7700	-2.120%	27,935	-31.047%
2025-07-25	2.910000	2.925100	2.810000	2.8300	0.000%	13,776	-32.509%
2025-07-24	2.935000	2.950000	2.810100	2.8300	-1.394%	19,113	-32.509%
2025-07-23	2.890000	2.990000	2.820100	2.8700	0.000%	24,946	-33.449%
2025-07-22	2.750000	2.890000	2.740100	2.8700	+6.139%	27,223	-33.449%
2025-07-21	2.970000	3.035000	2.700000	2.7040	-9.897%	61,215	-29.364%
2025-07-18	3.190000	3.340000	2.890200	3.0010	-5.925%	64,911	-36.355%
2025-07-17	3.387400	3.540000	3.190000	3.1900	-5.060%	71,256	-40.125%
2025-07-16	3.170000	3.480000	3.170000	3.3600	+6.836%	98,146	-43.155%
2025-07-15	3.100000	3.279900	2.980100	3.1450	+0.801%	49,293	-39.269%
2025-07-14	3.290000	3.290000	3.080000	3.1200	-2.804%	35,447	-38.782%
2025-07-11	3.310000	3.400000	3.150000	3.2100	-5.588%	43,871	-40.498%
2025-07-10	3.190000	3.530700	3.190000	3.4000	+9.325%	78,545	-43.824%
2025-07-09	3.050000	3.190000	2.800000	3.1100	-1.893%	94,526	-38.585%
2025-07-08	3.490000	3.602500	2.920100	3.1700	-9.841%	161,037	-39.748%
2025-07-07	2.750000	3.570000	2.665600	3.5160	+26.931%	193,910	-45.677%
2025-07-03	2.760000	3.150000	2.680000	2.7700	+2.974%	117,444	-31.047%
2025-07-02	2.630000	2.789100	2.600000	2.6900	-1.465%	12,130	-28.996%
2025-07-01	2.560000	2.820000	2.500000	2.7300	+6.641%	50,385	-30.037%
2025-06-30	2.750000	2.759100	2.540000	2.5600	-3.578%	114,518	-25.391%
2025-06-27	2.530000	2.850000	2.500100	2.6550	+2.510%	88,258	-28.060%
2025-06-26	2.460000	2.600000	2.380000	2.5900	+5.285%	39,549	-26.255%
2025-06-25	2.200000	2.620000	2.180100	2.4600	+9.333%	124,195	-22.358%
2025-06-24	1.960000	2.260000	1.960000	2.2500	+14.796%	46,613	-15.111%
2025-06-23	2.090000	2.090000	1.900000	1.9600	-2.970%	18,796	-2.551%
2025-06-20	1.970000	2.053200	1.960000	2.0200	+2.517%	25,274	-5.446%
2025-06-18	1.970000	2.100000	1.970000	1.9704	-1.970%	11,991	-3.065%
2025-06-17	1.870000	2.110000	1.800000	2.0100	+9.239%	53,804	-4.975%
2025-06-16	1.910000	1.930000	1.840000	1.8400	-1.340%	19,228	+3.804%
2025-06-13	2.080000	2.080000	1.810100	1.8650	-9.466%	78,791	+2.413%
2025-06-12	2.050000	2.202500	2.040000	2.0600	-2.600%	20,599	-7.282%
2025-06-11	2.130000	2.260000	2.060000	2.1150	-1.168%	57,184	-9.693%
2025-06-10	2.140000	2.160000	2.030000	2.1400	-0.926%	30,921	-10.748%
2025-06-09	2.040000	2.180600	2.040000	2.1600	+5.882%	18,463	-11.574%
2025-06-06	2.140000	2.246200	2.040000	2.0400	-5.556%	14,872	-6.373%
2025-06-05	2.180000	2.250000	2.160000	2.1600	-1.818%	21,356	-11.574%
2025-06-04	2.156600	2.250000	2.138900	2.2000	+0.457%	25,620	-13.182%
2025-06-03	2.190000	2.320000	2.120000	2.1900	+0.229%	14,658	-12.785%
2025-06-02	2.140000	2.200000	2.051700	2.1850	+2.103%	24,301	-12.586%
2025-05-30	2.190000	2.200000	2.130000	2.1400	0.000%	17,320	-10.748%
2025-05-29	2.110000	2.200000	2.090000	2.1400	+2.885%	27,177	-10.748%
2025-05-28	2.100000	2.163800	2.040000	2.0800	-0.952%	26,333	-8.173%
2025-05-27	2.050000	2.160000	2.050000	2.1000	+2.439%	25,771	-9.048%
2025-05-23	2.012300	2.239900	2.000000	2.0500	-8.686%	83,841	-6.829%
2025-05-22	2.260200	2.320000	2.190000	2.2450	+4.419%	23,169	-14.922%
2025-05-21	2.240000	2.270000	2.130000	2.1500	-5.286%	9,220	-11.163%
2025-05-20	2.340000	2.443500	2.180000	2.2700	-3.478%	42,524	-15.859%
2025-05-19	2.430000	2.430000	2.230300	2.3518	-3.218%	25,166	-18.786%
2025-05-16	2.430000	2.490000	2.030000	2.4300	-7.252%	99,949	-21.399%
2025-05-15	2.383200	3.079700	2.350000	2.6200	+13.420%	276,824	-27.099%
2025-05-14	2.480000	2.480000	2.215000	2.3100	-2.737%	36,028	-17.316%
2025-05-13	2.475000	2.499500	2.210000	2.3750	-3.061%	71,255	-19.579%
2025-05-12	2.440000	2.480000	2.340000	2.4500	+5.150%	45,888	-22.041%
2025-05-09	2.330000	2.370000	2.250000	2.3300	+0.431%	20,092	-18.026%
2025-05-08	2.059200	2.339200	2.040000	2.3200	+12.621%	53,705	-17.672%
2025-05-07	2.063281	2.090000	1.940000	2.0600	+0.493%	6,549	-7.282%
2025-05-06	2.070000	2.129000	1.950000	2.0499	+0.980%	41,336	-6.825%
2025-05-05	2.099900	2.119200	2.030000	2.0300	-0.490%	13,330	-5.911%
2025-05-02	2.074800	2.100000	2.040000	2.0400	-1.923%	11,185	-6.373%
2025-05-01	2.060000	2.130000	2.035000	2.0800	+4.000%	12,959	-8.173%
2025-04-30	1.980000	2.069900	1.900000	2.0000	-2.439%	48,208	-4.500%
2025-04-29	2.110000	2.134300	1.985000	2.0500	-2.844%	24,396	-6.829%
2025-04-28	2.110000	2.155000	2.010000	2.1100	-0.939%	49,820	-9.479%
2025-04-25	1.990000	2.200000	1.964900	2.1300	+7.035%	58,532	-10.329%
2025-04-24	1.830000	1.990000	1.830000	1.9900	+8.152%	57,252	-4.020%
2025-04-23	1.680000	1.927700	1.680000	1.8400	+9.524%	113,480	+3.804%
2025-04-22	1.610000	1.750000	1.586300	1.6800	+1.818%	70,639	+13.690%
2025-04-21	1.540000	1.650000	1.480000	1.6500	+7.240%	96,740	+15.758%
2025-04-17	1.450000	1.540000	1.443800	1.5386	+4.667%	16,535	+24.139%
2025-04-16	1.500000	1.604954	1.430000	1.4700	-5.161%	87,681	+29.932%
2025-04-15	1.560000	1.650000	1.540000	1.5500	+0.649%	66,385	+23.226%
2025-04-14	1.570000	1.660000	1.475000	1.5400	-0.645%	74,153	+24.026%
2025-04-11	1.680000	1.750000	1.530000	1.5500	-10.405%	164,915	+23.226%
2025-04-10	1.653500	1.770000	1.550000	1.7300	+5.488%	84,398	+10.405%
2025-04-09	1.560000	1.690000	1.520000	1.6400	+2.500%	108,487	+16.463%
2025-04-08	1.710000	1.850000	1.520000	1.6000	-6.323%	65,493	+19.375%
2025-04-07	1.720000	1.770000	1.498000	1.7080	-1.839%	92,878	+11.827%
2025-04-04	1.740000	1.770000	1.620000	1.7400	-2.247%	52,467	+9.770%
2025-04-03	1.920000	1.950000	1.760000	1.7800	-5.319%	54,275	+7.303%
2025-04-02	1.870000	2.090000	1.810000	1.8800	+5.028%	113,006	+1.596%
2025-04-01	1.900000	1.990000	1.730000	1.7900	-7.732%	64,324	+6.704%
2025-03-31	1.870000	2.000000	1.780600	1.9400	-2.020%	93,654	-1.546%
2025-03-28	2.080000	2.120000	1.850000	1.9800	-1.980%	70,362	-3.535%
2025-03-27	1.850000	2.160000	1.700000	2.0200	+5.759%	198,105	-5.446%
2025-03-26	2.110000	2.110000	1.830100	1.9100	-6.829%	75,560	0.000%
2025-03-25	2.190000	2.740000	2.040000	2.0500	-5.093%	336,901	-6.829%
2025-03-24	2.140000	2.250000	2.051800	2.1600	+5.366%	65,094	-11.574%
2025-03-21	2.215000	2.239200	2.010000	2.0500	-4.651%	48,727	-6.829%
2025-03-20	2.280000	2.280000	2.140000	2.1500	-4.018%	27,036	-11.163%
2025-03-19	2.090000	2.260000	2.090000	2.2400	+5.164%	22,613	-14.732%
2025-03-18	2.090000	2.180000	2.090000	2.1300	-0.930%	15,662	-10.329%
2025-03-17	2.140000	2.290000	2.090000	2.1500	+0.317%	18,761	-11.163%
2025-03-14	2.070000	2.190000	2.010000	2.1432	+4.546%	81,383	-10.881%
2025-03-13	2.210000	2.210000	1.960000	2.0500	-6.393%	41,920	-6.829%
2025-03-12	2.240000	2.270000	2.110000	2.1900	+5.797%	36,152	-12.785%
2025-03-11	2.060000	2.150000	1.920100	2.0700	-1.896%	48,544	-7.729%
2025-03-10	2.260000	2.296300	2.000000	2.1100	-6.637%	38,464	-9.479%
2025-03-07	2.250000	2.359800	2.093500	2.2600	0.000%	56,737	-15.487%
2025-03-06	2.160000	2.409900	2.100000	2.2600	+8.654%	88,599	-15.487%
2025-03-05	2.130000	2.240000	2.025000	2.0800	+0.483%	211,347	-8.173%
2025-03-04	2.160000	2.242600	1.910000	2.0700	-7.589%	148,398	-7.729%
2025-03-03	2.460000	2.460000	2.210000	2.2400	-8.422%	83,462	-14.732%
2025-02-28	2.610000	2.610000	2.270000	2.4460	-6.284%	96,094	-21.913%
2025-02-27	2.800000	2.849900	2.520000	2.6100	-1.880%	75,228	-26.820%
2025-02-26	2.430000	2.680000	2.410100	2.6600	+6.400%	96,748	-28.195%
2025-02-25	2.633300	2.780000	2.360000	2.5000	-3.475%	141,606	-23.600%
2025-02-24	2.680000	2.704656	2.380000	2.5900	-3.358%	104,858	-26.255%
2025-02-21	2.680000	2.720000	2.548600	2.6800	0.000%	57,981	-28.731%
2025-02-20	2.580000	2.690000	2.540000	2.6800	+2.682%	121,128	-28.731%
2025-02-19	2.660000	2.660000	2.430000	2.6100	-2.612%	98,890	-26.820%
2025-02-18	2.920000	2.920000	2.550100	2.6800	-10.963%	619,241	-28.731%
2025-02-14	3.090000	3.220000	2.910000	3.0100	-1.954%	93,519	-36.545%
2025-02-13	2.990000	3.140000	2.900000	3.0700	+1.320%	59,039	-37.785%
2025-02-12	2.890000	3.069900	2.850000	3.0300	+1.678%	46,396	-36.964%
2025-02-11	3.090000	3.230000	2.840000	2.9800	-5.696%	106,121	-35.906%
2025-02-10	3.330000	3.390000	3.040800	3.1600	-0.629%	77,914	-39.557%
2025-02-07	3.220000	3.370000	3.130000	3.1800	-1.852%	49,801	-39.937%
2025-02-06	3.300000	3.500000	3.100000	3.2400	0.000%	167,428	-41.049%
2025-02-05	3.160000	3.388800	3.100000	3.2400	+2.857%	132,026	-41.049%
2025-02-04	3.110000	3.300000	3.041500	3.1500	-0.631%	109,958	-39.365%
2025-02-03	3.290000	3.470000	2.910000	3.1700	-11.453%	327,266	-39.748%
2025-01-31	3.800000	4.063600	3.480000	3.5800	-3.243%	77,728	-46.648%
2025-01-30	3.690000	3.981248	3.660000	3.7000	-5.128%	81,855	-48.378%
2025-01-29	3.850000	4.080000	3.690000	3.9000	-1.763%	75,638	-51.026%
2025-01-28	4.040000	4.190000	3.750000	3.9700	-5.924%	56,853	-51.889%
2025-01-27	4.700000	4.700000	4.070000	4.2200	-10.593%	143,681	-54.739%
2025-01-24	4.650000	5.000000	4.600000	4.7200	-0.422%	137,848	-59.534%
2025-01-23	5.000000	5.000000	4.610000	4.7400	-5.765%	90,977	-59.705%
2025-01-22	4.830000	5.200000	4.610000	5.0300	+8.172%	221,746	-62.028%
2025-01-21	4.800000	4.870000	4.460000	4.6500	+1.528%	93,887	-58.925%
2025-01-17	4.450000	4.700000	4.217500	4.5800	+3.855%	132,225	-58.297%
2025-01-16	4.450000	4.854500	4.290000	4.4100	-1.782%	90,152	-56.689%
2025-01-15	4.260000	4.770000	4.140000	4.4900	+3.935%	113,178	-57.461%
2025-01-14	4.890000	5.020000	4.200000	4.3200	-10.928%	107,316	-55.787%
2025-01-13	5.020000	5.448000	4.840000	4.8500	-5.825%	139,660	-60.619%
2025-01-10	5.460000	5.480000	5.130000	5.1500	-12.415%	115,339	-62.913%
2025-01-08	6.090000	6.250000	5.220000	5.8800	-17.992%	248,439	-67.517%
2025-01-07	7.490000	7.700000	6.610000	7.1700	-13.196%	277,127	-73.361%
2025-01-06	7.500000	8.960000	7.000000	8.2600	-3.392%	564,683	-76.877%
2025-01-03	7.938000	8.805000	6.900000	8.5500	-16.545%	714,702	-77.661%
2025-01-02	13.950000	17.250000	9.450000	10.2450	-22.668%	1,485,907	-81.357%
2024-12-31	14.700000	15.900000	10.500000	13.2480	-26.400%	691,689	-85.583%
2024-12-30	10.797000	18.750000	9.472500	18.0000	+69.014%	1,791,570	-89.389%
2024-12-27	12.163500	12.900000	9.450000	10.6500	+31.481%	3,125,838	-82.066%
2024-12-26	7.350000	9.300000	7.125000	8.1000	+21.158%	568,377	-76.420%
2024-12-24	6.112500	7.752000	5.940000	6.6855	+20.135%	249,582	-71.431%
2024-12-23	5.610000	6.580500	5.100000	5.5650	+8.037%	159,141	-65.678%
2024-12-20	4.650000	5.623500	4.597500	5.1510	+4.061%	58,140	-62.920%
2024-12-19	6.085500	6.085500	4.708500	4.9500	-12.023%	67,030	-61.414%

.dark-mode .nG7ndB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nG7ndB{ 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