5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-13.91%
6 MONTH PERFORMANCE
+1.56%
YEAR-TO-DATE PERFORMANCE
-33.50%
1 YEAR PERFORMANCE
-35.80%
T Stamp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.47 | $2.27 (-8.1%) | $2.47 | $2.27 | 6.73 K | |
| 11/04/2026 | $2.68 | $2.60 (-2.99%) | $2.72 | $2.56 | 12.90 K | $14.60 M |
| 11/03/2026 | $2.51 | $2.57 (2.39%) | $2.64 | $2.51 | 18.60 K | $14.43 M |
| 11/02/2026 | $2.79 | $2.58 (-7.53%) | $2.80 | $2.54 | 35.50 K | $14.49 M |
| 10/30/2026 | $2.84 | $2.82 (-0.7%) | $2.95 | $2.78 | 59.92 K | $15.83 M |
| 10/29/2026 | $2.70 | $2.86 (5.93%) | $2.94 | $2.66 | 129.11 K | $16.06 M |
| 10/28/2026 | $2.36 | $2.75 (16.53%) | $2.78 | $2.36 | 70.73 K | $15.44 M |
| 10/27/2026 | $2.68 | $2.40 (-10.45%) | $2.68 | $2.30 | 46.27 K | $13.48 M |
| 10/26/2026 | $2.78 | $2.38 (-14.39%) | $3.00 | $2.38 | 73.83 K | $13.36 M |
| 10/23/2026 | $2.62 | $2.72 (3.82%) | $2.80 | $2.62 | 48.25 K | $15.27 M |
| 10/22/2026 | $2.66 | $2.67 (0.38%) | $2.85 | $2.63 | 9.50 K | $14.99 M |
| 10/21/2026 | $2.80 | $2.73 (-2.5%) | $2.90 | $2.71 | 41.30 K | $15.33 M |
| 10/20/2026 | $2.77 | $2.74 (-1.08%) | $2.81 | $2.71 | 13.50 K | $15.38 M |
| 10/19/2026 | $2.75 | $2.65 (-3.64%) | $2.91 | $2.59 | 38.00 K | $14.88 M |
| 10/16/2026 | $2.86 | $2.72 (-4.9%) | $3.00 | $2.65 | 27.43 K | $15.27 M |
| 10/15/2026 | $2.75 | $2.80 (1.82%) | $2.90 | $2.65 | 21.20 K | $15.72 M |
| 10/14/2026 | $2.85 | $2.79 (-2.11%) | $2.99 | $2.78 | 12.54 K | $15.67 M |
| 10/13/2026 | $3.00 | $2.92 (-2.67%) | $3.07 | $2.87 | 42.90 K | $16.40 M |
| 10/12/2026 | $3.27 | $3.02 (-7.65%) | $3.41 | $3.01 | 92.61 K | $16.96 M |
| 10/09/2026 | $3.55 | $3.38 (-4.79%) | $3.55 | $3.32 | 32.72 K | $18.98 M |
| 10/08/2026 | $3.41 | $3.39 (-0.59%) | $3.57 | $3.30 | 79.80 K | $19.03 M |
| 10/07/2026 | $3.28 | $3.45 (5.18%) | $3.63 | $3.21 | 94.16 K | $19.37 M |
| 10/06/2026 | $3.20 | $3.31 (3.44%) | $3.34 | $3.15 | 32.15 K | $18.59 M |
| 10/05/2026 | $3.24 | $3.25 (0.31%) | $3.39 | $3.15 | 17.34 K | $18.25 M |
| 10/02/2026 | $3.31 | $3.25 (-1.81%) | $3.31 | $3.05 | 24.70 K | $18.25 M |
| 10/01/2026 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.88 | 62.24 K | $16.79 M |
| 09/30/2026 | $3.20 | $3.08 (-3.75%) | $3.36 | $3.07 | 22.40 K | $17.29 M |
| 09/29/2026 | $3.16 | $3.27 (3.48%) | $3.28 | $3.16 | 22.60 K | $18.36 M |
| 09/28/2026 | $3.00 | $3.13 (4.33%) | $3.13 | $3.00 | 28.64 K | $17.57 M |
| 09/25/2026 | $3.19 | $3.04 (-4.7%) | $3.20 | $2.97 | 8.10 K | $17.07 M |
| 09/24/2026 | $2.94 | $3.07 (4.42%) | $3.14 | $2.91 | 40.40 K | $17.24 M |
| 09/23/2026 | $2.99 | $2.94 (-1.67%) | $3.20 | $2.90 | 15.45 K | $16.51 M |
| 09/22/2026 | $2.90 | $3.00 (3.45%) | $3.17 | $2.90 | 77.80 K | $16.84 M |
| 09/21/2026 | $2.96 | $2.78 (-6.08%) | $3.02 | $2.78 | 52.15 K | $15.61 M |
| 09/18/2026 | $2.90 | $2.87 (-1.03%) | $2.97 | $2.80 | 30.71 K | $16.11 M |
| 09/17/2026 | $2.91 | $2.91 (0%) | $3.20 | $2.86 | 15.95 K | $16.34 M |
| 09/16/2026 | $3.04 | $2.96 (-2.63%) | $3.09 | $2.95 | 10.60 K | $16.62 M |
| 09/15/2026 | $3.21 | $2.97 (-7.48%) | $3.21 | $2.93 | 30.02 K | $16.68 M |
| 09/14/2026 | $3.18 | $3.11 (-2.2%) | $3.26 | $3.11 | 14.11 K | $17.46 M |
| 09/11/2026 | $3.28 | $3.20 (-2.44%) | $3.30 | $3.19 | 18.50 K | $17.97 M |
| 09/10/2026 | $3.37 | $3.26 (-3.26%) | $3.40 | $3.21 | 34.40 K | $18.30 M |
| 09/09/2026 | $3.45 | $3.41 (-1.16%) | $3.55 | $3.24 | 80.77 K | $19.15 M |
| 09/08/2026 | $3.35 | $3.43 (2.39%) | $3.63 | $3.10 | 125.25 K | $19.26 M |
| 09/04/2026 | $3.13 | $3.23 (3.19%) | $3.34 | $3.13 | 13.21 K | $18.14 M |
| 09/03/2026 | $3.25 | $3.17 (-2.46%) | $3.28 | $3.00 | 22.66 K | $17.80 M |
| 09/02/2026 | $3.08 | $3.21 (4.22%) | $3.35 | $3.08 | 16.70 K | $18.02 M |
| 09/01/2026 | $3.02 | $3.05 (0.99%) | $3.19 | $2.99 | 23.18 K | $17.13 M |
| 08/31/2026 | $3.21 | $3.05 (-4.98%) | $3.25 | $3.02 | 16.40 K | $17.13 M |
| 08/28/2026 | $3.34 | $3.20 (-4.19%) | $3.35 | $3.19 | 15.31 K | $17.97 M |
| 08/27/2026 | $3.13 | $3.35 (7.03%) | $3.35 | $3.13 | 71.78 K | $18.81 M |
| 08/26/2026 | $2.96 | $3.09 (4.39%) | $3.15 | $2.96 | 20.69 K | $17.35 M |
| 08/25/2026 | $3.05 | $2.96 (-2.95%) | $3.20 | $2.96 | 28.91 K | $16.62 M |
| 08/24/2026 | $3.15 | $3.06 (-2.86%) | $3.30 | $3.04 | 53.27 K | $17.18 M |
| 08/21/2026 | $3.28 | $3.20 (-2.44%) | $3.37 | $3.07 | 77.60 K | $17.97 M |
| 08/20/2026 | $2.77 | $3.18 (14.8%) | $3.24 | $2.74 | 121.83 K | $17.86 M |
| 08/19/2026 | $2.53 | $2.67 (5.53%) | $2.70 | $2.48 | 35.14 K | $14.99 M |
| 08/18/2026 | $2.53 | $2.49 (-1.58%) | $2.61 | $2.38 | 22.01 K | $13.98 M |
| 08/17/2026 | $2.45 | $2.51 (2.45%) | $2.66 | $2.30 | 22.60 K | $14.09 M |
| 08/14/2026 | $2.48 | $2.44 (-1.61%) | $2.55 | $2.34 | 38.40 K | $13.70 M |
| 08/13/2026 | $2.54 | $2.49 (-1.97%) | $2.77 | $2.42 | 67.00 K | $13.98 M |
| 08/12/2026 | $2.80 | $2.64 (-5.71%) | $2.98 | $2.62 | 30.83 K | $14.82 M |
| 08/11/2026 | $3.15 | $2.76 (-12.38%) | $3.15 | $2.62 | 26.95 K | $15.50 M |
| 08/10/2026 | $3.23 | $3.16 (-2.17%) | $3.36 | $3.16 | 34.95 K | $17.74 M |
| 08/07/2026 | $3.17 | $3.23 (1.89%) | $3.32 | $3.08 | 30.91 K | $10.05 M |
| 08/06/2026 | $3.05 | $3.13 (2.62%) | $3.25 | $3.05 | 25.10 K | $9.74 M |
| 08/05/2026 | $3.15 | $3.02 (-4.13%) | $3.15 | $2.94 | 18.80 K | $9.40 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.
