5 DAY PERFORMANCE
-23.84%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+6.49%
6 MONTH PERFORMANCE
-19.34%
YEAR-TO-DATE PERFORMANCE
-37.08%
1 YEAR PERFORMANCE
-8.21%
T Stamp Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.48 | $2.50 (0.99%) | $2.50 | $2.44 | 203 | |
| 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 |
| 08/04/2026 | $3.09 | $3.12 (0.97%) | $3.44 | $3.05 | 95.11 K | $9.71 M |
| 08/03/2026 | $2.79 | $3.04 (8.96%) | $3.08 | $2.79 | 76.40 K | $9.46 M |
| 07/31/2026 | $2.59 | $2.68 (3.47%) | $2.69 | $2.47 | 47.00 K | $8.34 M |
| 07/30/2026 | $2.25 | $2.59 (15.11%) | $2.60 | $2.22 | 43.33 K | $8.06 M |
| 07/29/2026 | $2.13 | $2.21 (3.76%) | $2.24 | $2.13 | 43.51 K | $6.88 M |
| 07/28/2026 | $1.99 | $2.12 (6.53%) | $2.17 | $1.94 | 22.51 K | $6.60 M |
| 07/27/2026 | $1.87 | $2.00 (6.95%) | $2.02 | $1.87 | 32.21 K | $6.22 M |
| 07/24/2026 | $2.05 | $1.90 (-7.32%) | $2.11 | $1.90 | 28.60 K | $5.91 M |
| 07/23/2026 | $2.17 | $2.07 (-4.61%) | $2.20 | $2.04 | 6.20 K | $6.44 M |
| 07/22/2026 | $2.13 | $2.20 (3.29%) | $2.22 | $2.13 | 4.13 K | $6.85 M |
| 07/21/2026 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.11 | 20.23 K | $6.72 M |
| 07/20/2026 | $2.06 | $2.06 (0%) | $2.23 | $1.96 | 23.70 K | $6.41 M |
| 07/17/2026 | $2.27 | $2.08 (-8.37%) | $2.40 | $2.06 | 75.54 K | $6.47 M |
| 07/16/2026 | $2.22 | $2.28 (2.7%) | $2.33 | $2.20 | 52.25 K | $7.10 M |
| 07/15/2026 | $2.29 | $2.30 (0.44%) | $2.30 | $2.21 | 13.60 K | $7.16 M |
| 07/14/2026 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.25 | 6.81 K | $7.03 M |
| 07/13/2026 | $2.27 | $2.29 (0.88%) | $2.39 | $2.25 | 31.50 K | $7.13 M |
| 07/10/2026 | $2.28 | $2.33 (2.19%) | $2.35 | $2.23 | 29.15 K | $7.25 M |
| 07/09/2026 | $2.14 | $2.24 (4.67%) | $2.27 | $2.14 | 18.80 K | $6.97 M |
| 07/08/2026 | $2.10 | $2.12 (0.95%) | $2.23 | $2.01 | 20.90 K | $6.60 M |
| 07/07/2026 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.13 | 16.34 K | $6.66 M |
| 07/06/2026 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.09 | 39.70 K | $6.72 M |
| 07/02/2026 | $2.05 | $2.23 (8.78%) | $2.40 | $2.00 | 135.10 K | $6.94 M |
| 07/01/2026 | $2.02 | $2.02 (0%) | $2.20 | $1.94 | 329.72 K | $6.29 M |
| 06/30/2026 | $1.62 | $1.98 (22.22%) | $2.05 | $1.62 | 152.22 K | $6.16 M |
| 06/29/2026 | $1.52 | $1.68 (10.53%) | $1.70 | $1.47 | 197.12 K | $5.23 M |
| 06/26/2026 | $1.34 | $1.48 (10.45%) | $1.61 | $1.33 | 260.43 K | $4.61 M |
| 06/25/2026 | $1.29 | $1.32 (2.33%) | $1.35 | $1.17 | 225.06 K | $4.11 M |
| 06/24/2026 | $1.27 | $1.29 (1.57%) | $1.36 | $1.20 | 302.62 K | $4.02 M |
| 06/23/2026 | $1.61 | $1.28 (-20.5%) | $1.61 | $1.27 | 156.45 K | $3.98 M |
| 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 |
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.
