5 DAY PERFORMANCE
-21.90%
1 MONTH PERFORMANCE
-23.02%
3 MONTH PERFORMANCE
+7.72%
6 MONTH PERFORMANCE
+57.35%
YEAR-TO-DATE PERFORMANCE
-75.77%
1 YEAR PERFORMANCE
-62.46%
T Stamp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.48 | $4.37 (-2.46%) | $4.63 | $4.33 | 127.60 K | $11.62 M |
| 12/04/2025 | $4.38 | $4.50 (2.74%) | $4.63 | $4.25 | 113.27 K | $11.97 M |
| 12/03/2025 | $4.09 | $4.37 (6.85%) | $4.43 | $4.08 | 145.21 K | $11.62 M |
| 12/02/2025 | $4.08 | $4.11 (0.74%) | $4.32 | $4.03 | 145.30 K | $10.93 M |
| 12/01/2025 | $4.11 | $4.04 (-1.7%) | $4.26 | $4.01 | 90.01 K | $10.74 M |
| 11/28/2025 | $4.04 | $4.18 (3.47%) | $4.40 | $4.04 | 78.10 K | $11.11 M |
| 11/26/2025 | $3.99 | $3.99 (0%) | $4.10 | $3.81 | 100.63 K | $10.61 M |
| 11/25/2025 | $3.95 | $3.92 (-0.76%) | $4.02 | $3.78 | 162.74 K | $10.42 M |
| 11/24/2025 | $3.72 | $3.95 (6.18%) | $4.18 | $3.66 | 225.56 K | $10.50 M |
| 11/21/2025 | $3.50 | $3.70 (5.71%) | $3.86 | $3.50 | 177.65 K | $9.84 M |
| 11/20/2025 | $4.07 | $3.50 (-14%) | $4.36 | $3.44 | 211.92 K | $9.31 M |
| 11/19/2025 | $4.12 | $4.02 (-2.43%) | $4.15 | $3.75 | 221.20 K | $10.69 M |
| 11/18/2025 | $4.01 | $4.16 (3.74%) | $4.21 | $4.00 | 123.70 K | $11.06 M |
| 11/17/2025 | $4.70 | $4.09 (-12.98%) | $4.70 | $4.09 | 292.07 K | $10.88 M |
| 11/14/2025 | $4.40 | $4.44 (0.91%) | $4.65 | $4.34 | 198.50 K | $11.81 M |
| 11/13/2025 | $4.52 | $4.66 (3.1%) | $5.28 | $4.32 | 434.10 K | $12.39 M |
| 11/12/2025 | $4.65 | $4.52 (-2.8%) | $4.95 | $4.45 | 242.70 K | $12.02 M |
| 11/11/2025 | $4.51 | $4.66 (3.33%) | $4.90 | $4.51 | 203.69 K | $12.39 M |
| 11/10/2025 | $4.28 | $4.55 (6.31%) | $4.69 | $4.28 | 353.37 K | $11.36 M |
| 11/07/2025 | $3.82 | $4.17 (9.16%) | $4.34 | $3.52 | 315.20 K | $10.41 M |
| 11/06/2025 | $4.07 | $3.90 (-4.18%) | $4.14 | $3.82 | 166.90 K | $9.74 M |
| 11/05/2025 | $3.98 | $4.05 (1.76%) | $4.15 | $3.88 | 84.00 K | $10.11 M |
| 11/04/2025 | $4.02 | $3.84 (-4.48%) | $4.17 | $3.72 | 202.30 K | $9.59 M |
| 11/03/2025 | $4.21 | $4.19 (-0.48%) | $4.32 | $4.02 | 253.62 K | $10.46 M |
| 10/31/2025 | $4.18 | $4.26 (1.91%) | $4.62 | $4.09 | 237.95 K | $10.64 M |
| 10/30/2025 | $4.34 | $4.20 (-3.23%) | $4.48 | $4.13 | 202.69 K | $10.49 M |
| 10/29/2025 | $4.62 | $4.47 (-3.25%) | $5.04 | $4.03 | 458.77 K | $11.16 M |
| 10/28/2025 | $4.24 | $4.56 (7.55%) | $4.75 | $4.23 | 232.61 K | $11.38 M |
| 10/27/2025 | $4.32 | $4.28 (-0.93%) | $4.47 | $4.15 | 156.57 K | $10.69 M |
| 10/24/2025 | $4.22 | $4.25 (0.71%) | $4.40 | $4.06 | 225.40 K | $10.61 M |
| 10/23/2025 | $3.97 | $4.10 (3.27%) | $4.13 | $3.85 | 106.86 K | $10.24 M |
| 10/22/2025 | $3.94 | $3.95 (0.25%) | $4.05 | $3.70 | 166.22 K | $9.86 M |
| 10/21/2025 | $3.82 | $4.01 (4.97%) | $4.02 | $3.71 | 170.60 K | $10.01 M |
| 10/20/2025 | $3.26 | $3.85 (18.1%) | $3.87 | $3.26 | 212.30 K | $9.61 M |
| 10/17/2025 | $3.38 | $3.22 (-4.73%) | $3.50 | $3.16 | 188.75 K | $8.04 M |
| 10/16/2025 | $3.67 | $3.38 (-7.9%) | $3.89 | $3.27 | 264.81 K | $8.44 M |
| 10/15/2025 | $3.90 | $3.64 (-6.67%) | $3.99 | $3.52 | 185.22 K | $9.09 M |
| 10/14/2025 | $3.75 | $3.86 (2.93%) | $4.09 | $3.58 | 232.20 K | $9.64 M |
| 10/13/2025 | $3.57 | $3.86 (8.12%) | $3.90 | $3.50 | 183.40 K | $9.64 M |
| 10/10/2025 | $3.69 | $3.54 (-4.07%) | $3.93 | $3.54 | 450.79 K | $8.84 M |
| 10/09/2025 | $3.30 | $3.74 (13.33%) | $3.82 | $3.30 | 644.81 K | $9.34 M |
| 10/08/2025 | $3.10 | $3.32 (7.1%) | $3.34 | $3.07 | 238.10 K | $8.29 M |
| 10/07/2025 | $3.16 | $3.07 (-2.85%) | $3.22 | $3.01 | 229.40 K | $7.66 M |
| 10/06/2025 | $3.25 | $3.14 (-3.38%) | $3.36 | $3.03 | 417.10 K | $7.84 M |
| 10/03/2025 | $3.17 | $3.21 (1.26%) | $3.31 | $3.17 | 130.70 K | $8.01 M |
| 10/02/2025 | $3.33 | $3.20 (-3.9%) | $3.40 | $3.16 | 282.76 K | $7.99 M |
| 10/01/2025 | $3.27 | $3.29 (0.61%) | $3.35 | $3.23 | 178.65 K | $8.21 M |
| 09/30/2025 | $3.30 | $3.28 (-0.61%) | $3.38 | $3.20 | 313.82 K | $8.19 M |
| 09/29/2025 | $3.33 | $3.30 (-0.9%) | $3.49 | $3.26 | 769.23 K | $8.24 M |
| 09/26/2025 | $3.25 | $3.17 (-2.46%) | $3.47 | $3.13 | 595.70 K | $7.91 M |
| 09/25/2025 | $3.11 | $3.36 (8.04%) | $3.50 | $3.02 | 900.42 K | $8.39 M |
| 09/24/2025 | $3.00 | $3.34 (11.33%) | $4.81 | $2.93 | 22.81 M | $8.34 M |
| 09/23/2025 | $3.01 | $3.00 (-0.33%) | $3.10 | $2.94 | 241.21 K | $7.49 M |
| 09/22/2025 | $2.97 | $3.01 (1.35%) | $3.50 | $2.97 | 601.50 K | $7.51 M |
| 09/19/2025 | $3.19 | $2.98 (-6.58%) | $4.42 | $2.70 | 3.68 M | $7.44 M |
| 09/18/2025 | $3.12 | $3.16 (1.28%) | $3.19 | $3.11 | 41.40 K | $7.86 M |
| 09/17/2025 | $3.13 | $3.12 (-0.32%) | $3.20 | $3.09 | 38.30 K | $7.79 M |
| 09/16/2025 | $3.20 | $3.18 (-0.63%) | $3.29 | $3.12 | 66.14 K | $7.94 M |
| 09/15/2025 | $3.15 | $3.14 (-0.32%) | $3.28 | $2.94 | 104.33 K | $7.84 M |
| 09/12/2025 | $3.07 | $3.19 (3.91%) | $3.21 | $3.01 | 22.82 K | $7.96 M |
| 09/11/2025 | $3.25 | $3.08 (-5.23%) | $3.30 | $2.92 | 59.16 K | $7.69 M |
| 09/10/2025 | $3.30 | $3.24 (-1.82%) | $3.32 | $3.18 | 64.51 K | $8.09 M |
| 09/09/2025 | $2.91 | $3.24 (11.34%) | $3.34 | $2.85 | 103.01 K | $8.09 M |
| 09/08/2025 | $2.98 | $2.92 (-2.01%) | $3.03 | $2.82 | 26.24 K | $7.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
