5 DAY PERFORMANCE
+60.49%
1 MONTH PERFORMANCE
+30.00%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-26.97%
YEAR-TO-DATE PERFORMANCE
-33.50%
1 YEAR PERFORMANCE
+32.65%
T Stamp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.61 | 27.76 K | $5.04 M |
| 06/18/2026 | $1.82 | $1.62 (-10.99%) | $1.84 | $1.62 | 166.25 K | $5.04 M |
| 06/17/2026 | $1.87 | $1.84 (-1.6%) | $1.92 | $1.80 | 104.30 K | $5.73 M |
| 06/16/2026 | $1.96 | $1.86 (-5.1%) | $1.98 | $1.80 | 117.70 K | $5.79 M |
| 06/15/2026 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.94 | 40.27 K | $6.07 M |
| 06/12/2026 | $1.90 | $1.91 (0.53%) | $2.02 | $1.90 | 79.00 K | $5.94 M |
| 06/11/2026 | $2.08 | $1.95 (-6.25%) | $2.08 | $1.89 | 73.10 K | $6.07 M |
| 06/10/2026 | $2.12 | $2.06 (-2.83%) | $2.15 | $2.05 | 16.50 K | $6.41 M |
| 06/09/2026 | $2.16 | $2.13 (-1.39%) | $2.26 | $2.12 | 47.35 K | $6.63 M |
| 06/08/2026 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.19 | 37.40 K | $6.85 M |
| 06/05/2026 | $2.32 | $2.18 (-6.03%) | $2.51 | $2.16 | 20.46 K | $6.79 M |
| 06/04/2026 | $2.36 | $2.36 (0%) | $2.39 | $2.34 | 39.42 K | $7.35 M |
| 06/03/2026 | $2.42 | $2.31 (-4.55%) | $2.48 | $2.30 | 98.13 K | $7.19 M |
| 06/02/2026 | $2.40 | $2.48 (3.33%) | $2.50 | $2.33 | 40.74 K | $7.72 M |
| 06/01/2026 | $2.37 | $2.33 (-1.69%) | $2.40 | $2.33 | 23.02 K | $7.25 M |
| 05/29/2026 | $2.40 | $2.35 (-2.08%) | $2.41 | $2.33 | 41.10 K | $7.31 M |
| 05/28/2026 | $2.32 | $2.41 (3.88%) | $2.45 | $2.31 | 76.13 K | $7.50 M |
| 05/27/2026 | $2.30 | $2.35 (2.17%) | $2.44 | $2.25 | 104.77 K | $7.31 M |
| 05/26/2026 | $2.04 | $2.31 (13.24%) | $2.33 | $1.98 | 160.72 K | $7.19 M |
| 05/22/2026 | $1.97 | $2.00 (1.52%) | $2.02 | $1.92 | 49.80 K | $6.22 M |
| 05/21/2026 | $2.05 | $1.98 (-3.41%) | $2.10 | $1.90 | 102.20 K | $6.16 M |
| 05/20/2026 | $2.01 | $2.07 (2.99%) | $2.10 | $1.97 | 69.10 K | $6.44 M |
| 05/19/2026 | $2.11 | $2.03 (-3.79%) | $2.13 | $2.02 | 54.50 K | $6.32 M |
| 05/18/2026 | $2.16 | $2.07 (-4.17%) | $2.22 | $2.05 | 33.34 K | $6.44 M |
| 05/15/2026 | $2.30 | $2.14 (-6.96%) | $2.40 | $2.11 | 48.92 K | $6.66 M |
| 05/14/2026 | $2.09 | $2.31 (10.53%) | $2.31 | $2.05 | 49.66 K | $7.19 M |
| 05/13/2026 | $2.27 | $2.10 (-7.49%) | $2.27 | $2.09 | 153.90 K | $6.54 M |
| 05/12/2026 | $2.33 | $2.30 (-1.29%) | $2.34 | $2.24 | 38.31 K | $7.16 M |
| 05/11/2026 | $2.48 | $2.28 (-8.06%) | $2.48 | $2.19 | 102.61 K | $7.10 M |
| 05/08/2026 | $2.60 | $2.39 (-8.08%) | $2.60 | $2.38 | 45.42 K | $7.44 M |
| 05/07/2026 | $2.46 | $2.49 (1.22%) | $2.52 | $2.43 | 25.51 K | $7.75 M |
| 05/06/2026 | $2.64 | $2.50 (-5.3%) | $2.64 | $2.45 | 76.44 K | $7.78 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 | $7.22 M |
| 03/26/2026 | $2.44 | $2.29 (-6.15%) | $2.48 | $2.28 | 26.24 K | $7.13 M |
| 03/25/2026 | $2.65 | $2.45 (-7.55%) | $2.71 | $2.39 | 48.57 K | $7.63 M |
| 03/24/2026 | $2.75 | $2.58 (-6.18%) | $2.75 | $2.52 | 18.20 K | $8.03 M |
| 03/23/2026 | $2.76 | $2.60 (-5.8%) | $2.81 | $2.57 | 60.20 K | $8.09 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.
