5 DAY PERFORMANCE
+3.59%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-13.33%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-33.50%
1 YEAR PERFORMANCE
+26.83%
T Stamp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.64 | $2.53 (-4.17%) | $2.64 | $2.49 | 50.42 K | $7.87 M |
| 05/05/2026 | $2.53 | $2.56 (1.19%) | $2.65 | $2.52 | 26.77 K | $7.97 M |
| 05/04/2026 | $2.51 | $2.51 (0%) | $2.60 | $2.49 | 17.55 K | $7.81 M |
| 05/01/2026 | $2.65 | $2.51 (-5.28%) | $2.65 | $2.46 | 38.92 K | $7.81 M |
| 04/30/2026 | $2.49 | $2.53 (1.61%) | $2.55 | $2.45 | 51.20 K | $7.87 M |
| 04/29/2026 | $2.40 | $2.49 (3.75%) | $2.49 | $2.36 | 49.60 K | $7.75 M |
| 04/28/2026 | $2.48 | $2.36 (-4.84%) | $2.48 | $2.36 | 28.61 K | $7.35 M |
| 04/27/2026 | $2.60 | $2.44 (-6.15%) | $2.60 | $2.39 | 17.90 K | $7.59 M |
| 04/24/2026 | $2.59 | $2.43 (-6.18%) | $2.59 | $2.39 | 73.72 K | $7.56 M |
| 04/23/2026 | $2.52 | $2.45 (-2.78%) | $2.53 | $2.43 | 35.41 K | $7.63 M |
| 04/22/2026 | $2.48 | $2.48 (0%) | $2.55 | $2.45 | 48.52 K | $7.72 M |
| 04/21/2026 | $2.52 | $2.49 (-1.19%) | $2.56 | $2.44 | 35.05 K | $7.75 M |
| 04/20/2026 | $2.52 | $2.53 (0.4%) | $2.61 | $2.47 | 37.50 K | $7.87 M |
| 04/17/2026 | $2.62 | $2.53 (-3.44%) | $2.71 | $2.50 | 41.82 K | $7.87 M |
| 04/16/2026 | $2.62 | $2.63 (0.38%) | $2.67 | $2.54 | 30.90 K | $8.19 M |
| 04/15/2026 | $2.56 | $2.64 (3.13%) | $2.75 | $2.55 | 56.34 K | $8.22 M |
| 04/14/2026 | $2.50 | $2.56 (2.4%) | $2.60 | $2.48 | 24.30 K | $7.97 M |
| 04/13/2026 | $2.38 | $2.50 (5.04%) | $2.50 | $2.38 | 32.82 K | $7.78 M |
| 04/10/2026 | $2.52 | $2.34 (-7.14%) | $2.52 | $2.34 | 38.80 K | $7.28 M |
| 04/09/2026 | $2.41 | $2.40 (-0.41%) | $2.63 | $2.34 | 41.30 K | $7.47 M |
| 04/08/2026 | $2.61 | $2.49 (-4.6%) | $2.71 | $2.45 | 30.03 K | $7.75 M |
| 04/07/2026 | $2.60 | $2.56 (-1.54%) | $2.60 | $2.43 | 15.09 K | $7.97 M |
| 04/06/2026 | $2.48 | $2.60 (4.84%) | $2.61 | $2.42 | 20.90 K | $8.09 M |
| 04/02/2026 | $2.50 | $2.45 (-2%) | $2.55 | $2.30 | 60.53 K | $7.63 M |
| 04/01/2026 | $2.42 | $2.57 (6.2%) | $2.58 | $2.39 | 19.41 K | $8.00 M |
| 03/31/2026 | $2.35 | $2.39 (1.7%) | $2.45 | $2.28 | 20.34 K | $7.44 M |
| 03/30/2026 | $2.30 | $2.29 (-0.43%) | $2.34 | $2.20 | 60.14 K | $7.13 M |
| 03/27/2026 | $2.32 | $2.32 (0%) | $2.32 | $2.19 | 23.33 K | $6.17 M |
| 03/26/2026 | $2.44 | $2.29 (-6.15%) | $2.48 | $2.28 | 26.24 K | $6.09 M |
| 03/25/2026 | $2.65 | $2.45 (-7.55%) | $2.71 | $2.39 | 48.57 K | $6.51 M |
| 03/24/2026 | $2.75 | $2.58 (-6.18%) | $2.75 | $2.52 | 18.20 K | $6.86 M |
| 03/23/2026 | $2.76 | $2.60 (-5.8%) | $2.81 | $2.57 | 60.20 K | $6.91 M |
| 03/20/2026 | $2.55 | $2.70 (5.88%) | $2.75 | $2.55 | 126.40 K | $7.18 M |
| 03/19/2026 | $2.43 | $2.65 (9.05%) | $2.67 | $2.38 | 53.00 K | $7.05 M |
| 03/18/2026 | $2.82 | $2.50 (-11.35%) | $2.82 | $2.48 | 132.37 K | $6.65 M |
| 03/17/2026 | $2.55 | $2.75 (7.84%) | $2.80 | $2.55 | 40.13 K | $7.31 M |
| 03/16/2026 | $2.45 | $2.52 (2.86%) | $2.62 | $2.41 | 27.62 K | $6.70 M |
| 03/13/2026 | $2.62 | $2.42 (-7.63%) | $2.62 | $2.29 | 18.73 K | $6.43 M |
| 03/12/2026 | $2.45 | $2.39 (-2.45%) | $2.62 | $2.33 | 58.20 K | $6.36 M |
| 03/11/2026 | $2.61 | $2.50 (-4.21%) | $2.61 | $2.45 | 31.40 K | $6.65 M |
| 03/10/2026 | $2.56 | $2.51 (-1.95%) | $2.72 | $2.47 | 47.11 K | $6.67 M |
| 03/09/2026 | $2.57 | $2.60 (1.17%) | $2.64 | $2.48 | 42.60 K | $6.91 M |
| 03/06/2026 | $2.65 | $2.66 (0.38%) | $2.82 | $2.64 | 25.80 K | $7.07 M |
| 03/05/2026 | $2.79 | $2.71 (-2.87%) | $2.79 | $2.63 | 38.60 K | $7.21 M |
| 03/04/2026 | $2.61 | $2.74 (4.98%) | $2.80 | $2.57 | 30.28 K | $7.29 M |
| 03/03/2026 | $2.41 | $2.58 (7.05%) | $2.62 | $2.41 | 32.51 K | $6.86 M |
| 03/02/2026 | $2.49 | $2.49 (0%) | $2.68 | $2.46 | 99.31 K | $6.62 M |
| 02/27/2026 | $2.80 | $2.54 (-9.29%) | $2.80 | $2.44 | 37.70 K | $6.75 M |
| 02/26/2026 | $2.71 | $2.55 (-5.9%) | $2.85 | $2.50 | 144.50 K | $6.78 M |
| 02/25/2026 | $2.59 | $2.70 (4.25%) | $2.86 | $2.59 | 71.50 K | $7.18 M |
| 02/24/2026 | $2.69 | $2.58 (-4.09%) | $2.86 | $2.57 | 143.72 K | $6.86 M |
| 02/23/2026 | $2.50 | $2.70 (8%) | $2.79 | $2.36 | 193.93 K | $7.18 M |
| 02/20/2026 | $2.66 | $2.52 (-5.26%) | $2.95 | $2.43 | 113.13 K | $6.70 M |
| 02/19/2026 | $2.88 | $2.60 (-9.72%) | $2.88 | $2.54 | 121.74 K | $6.91 M |
| 02/18/2026 | $2.75 | $2.70 (-1.82%) | $2.91 | $2.64 | 145.64 K | $7.18 M |
| 02/17/2026 | $2.96 | $2.79 (-5.74%) | $3.17 | $2.76 | 209.68 K | $7.42 M |
| 02/13/2026 | $2.90 | $3.05 (5.17%) | $3.12 | $2.90 | 41.34 K | $8.11 M |
| 02/12/2026 | $3.07 | $2.87 (-6.51%) | $3.19 | $2.84 | 47.20 K | $7.63 M |
| 02/11/2026 | $3.27 | $3.06 (-6.42%) | $3.45 | $3.05 | 135.83 K | $8.14 M |
| 02/10/2026 | $3.37 | $3.31 (-1.78%) | $3.59 | $3.30 | 58.25 K | $8.80 M |
| 02/09/2026 | $2.98 | $3.36 (12.75%) | $3.59 | $2.95 | 119.90 K | $8.93 M |
| 02/06/2026 | $2.80 | $3.00 (7.14%) | $3.07 | $2.76 | 82.32 K | $7.98 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.
