NASDAQ:IDAI | Historical Stock Price | T Stamp Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.58$2.12$7.78$28.58$105.002021-02-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.2319
2026-09-03———$3.12207
2026-09-02———$3.17539
2026-09-01———$3.04545
2026-08-31———$3.12236
2026-08-28———$3.1610
2026-08-27$3.35$3.3571,700$3.30903
2026-08-26$3.09$3.0917,600$3.052
2026-08-25$2.96$2.9628,700$3.03113
2026-08-24$3.06$3.0653,100$3.20600
2026-08-21$3.20$3.2077,600$3.19300
2026-08-20$3.18$3.18121,500$2.792,397
2026-08-19$2.67$2.6734,800$2.61619
2026-08-18$2.49$2.4922,000$2.48202
2026-08-17$2.51$2.5122,600$2.401,105
2026-08-14$2.44$2.4438,400$2.454
2026-08-13$2.49$2.4967,000$2.611
2026-08-12$2.64$2.6430,800$2.98216
2026-08-11$2.76$2.7626,600$2.7293
2026-08-10$3.16$3.1634,900$3.313,180
2026-08-07$3.23$3.2330,700$3.191,556
2026-08-06$3.13$3.1325,100$3.10503
2026-08-05$3.02$3.0218,800$3.11757
2026-08-04$3.12$3.1295,100$3.173,046
2026-08-03$3.04$3.0476,300$2.91947
2026-07-31$2.68$2.6847,000$2.57460
2026-07-30$2.59$2.5943,100$2.341,864
2026-07-29$2.21$2.2143,400$2.18235
2026-07-28$2.12$2.1222,500$2.07450
2026-07-27$2.00$2.0032,200$1.88535
2026-07-24$1.90$1.9028,600$2.02450
2026-07-23$2.07$2.076,200$2.102
2026-07-22$2.20$2.204,100$2.17227
2026-07-21$2.16$2.1620,200$2.15104
2026-07-20$2.06$2.0623,700$2.04167
2026-07-17$2.08$2.0875,500——
2026-07-16$2.28$2.2852,200——
2026-07-15$2.30$2.3013,600——
2026-07-14$2.26$2.266,800——
2026-07-13$2.29$2.2931,400——
2026-07-10$2.33$2.3329,100——
2026-07-09$2.24$2.2418,500——
2026-07-08$2.12$2.1220,900——
2026-07-07$2.14$2.1416,300——
2026-07-06$2.16$2.1639,700——
2026-07-02$2.23$2.23135,100——
2026-07-01$2.02$2.02329,700——
2026-06-30$1.98$1.98151,900——
2026-06-29$1.68$1.68197,100——
2026-06-26$1.48$1.48260,400——
2026-06-25$1.32$1.32225,000——
2026-06-24$1.29$1.29302,400——
2026-06-23$1.28$1.28156,400——
2026-06-22$1.62$1.6227,700——
2026-06-18$1.62$1.62166,100——
2026-06-17$1.84$1.84104,300——
2026-06-16$1.86$1.86117,700——
2026-06-15$1.95$1.9539,800——
2026-06-12$1.91$1.9179,000——
2026-06-11$1.95$1.9573,100——
2026-06-10$2.06$2.0616,500——
2026-06-09$2.13$2.1347,300——
2026-06-08$2.20$2.2037,400——
2026-06-05$2.18$2.1820,400——
2026-06-04$2.36$2.3639,400——
2026-06-03$2.31$2.3198,100——
2026-06-02$2.48$2.4840,700——
2026-06-01$2.33$2.3322,800——
2026-05-29$2.35$2.3541,100——
2026-05-28$2.41$2.4176,100——
2026-05-27$2.35$2.35104,400——
2026-05-26$2.31$2.31159,800——
2026-05-22$2.00$2.0049,800——
2026-05-21$1.98$1.98102,200——
2026-05-20$2.07$2.0769,100——
2026-05-19$2.03$2.0354,500——
2026-05-18$2.07$2.0733,300——
2026-05-15$2.14$2.1448,900——
2026-05-14$2.31$2.3149,600——
2026-05-13$2.10$2.10153,900——
2026-05-12$2.30$2.3038,200——
2026-05-11$2.28$2.28102,600——
2026-05-08$2.39$2.3945,400——
2026-05-07$2.49$2.4925,500——
2026-05-06$2.50$2.5076,400——
2026-05-05$2.56$2.5626,700——
2026-05-04$2.51$2.5117,500——
2026-05-01$2.51$2.5138,900——
2026-04-30$2.53$2.5351,200——
2026-04-29$2.49$2.4947,100——
2026-04-28$2.36$2.3628,600——
2026-04-27$2.44$2.4417,900——
2026-04-24$2.43$2.4373,700——
2026-04-23$2.45$2.4535,400——
2026-04-22$2.48$2.4848,500——
2026-04-21$2.49$2.4935,000——
2026-04-20$2.53$2.5337,500——
2026-04-17$2.53$2.5341,800——
2026-04-16$2.63$2.6330,900——
2026-04-15$2.64$2.6456,300——
2026-04-14$2.56$2.5624,300——
2026-04-13$2.50$2.5032,800——
2026-04-10$2.34$2.3438,700——
2026-04-09$2.40$2.4041,300——
2026-04-08$2.49$2.4930,000——
2026-04-07$2.56$2.5615,000——
2026-04-06$2.60$2.6020,900——
2026-04-02$2.45$2.4560,300——
2026-04-01$2.57$2.5719,400——
2026-03-31$2.39$2.3920,300——
2026-03-30$2.29$2.2960,100——
2026-03-27$2.32$2.3223,300——
2026-03-26$2.29$2.2926,200——
2026-03-25$2.45$2.4548,500——
2026-03-24$2.58$2.5818,200——
2026-03-23$2.60$2.6060,200——
2026-03-20$2.70$2.70126,400——
2026-03-19$2.65$2.6552,800——
2026-03-18$2.50$2.50132,200——
2026-03-17$2.75$2.7540,100——
2026-03-16$2.52$2.5227,600——
2026-03-13$2.42$2.4218,700——
2026-03-12$2.39$2.3958,200——
2026-03-11$2.50$2.5031,400——
2026-03-10$2.51$2.5147,100——
2026-03-09$2.60$2.6042,600——
2026-03-06$2.66$2.6625,800——
2026-03-05$2.71$2.7138,600——
2026-03-04$2.74$2.7429,700——
2026-03-03$2.58$2.5832,500——
2026-03-02$2.49$2.4999,300——
2026-02-27$2.54$2.5437,700——
2026-02-26$2.55$2.55144,500——
2026-02-25$2.70$2.7071,500——
2026-02-24$2.58$2.58143,700——
2026-02-23$2.70$2.70193,900——
2026-02-20$2.52$2.52113,100——
2026-02-19$2.60$2.60121,700——
2026-02-18$2.70$2.70145,600——
2026-02-17$2.79$2.79209,600——
2026-02-13$3.05$3.0541,300——
2026-02-12$2.87$2.8747,200——
2026-02-11$3.06$3.06135,800——
2026-02-10$3.31$3.3158,200——
2026-02-09$3.36$3.36119,900——
2026-02-06$3.00$3.0082,300——
2026-02-05$2.76$2.76146,100——
2026-02-04$2.85$2.8593,800——
2026-02-03$3.01$3.01125,100——
2026-02-02$3.19$3.1986,400——
2026-01-30$3.44$3.4463,800——
2026-01-29$3.50$3.50176,700——
2026-01-28$3.85$3.8541,600——
2026-01-27$3.95$3.9586,000——
2026-01-26$3.92$3.92239,200——
2026-01-23$4.14$4.1444,800——
2026-01-22$4.04$4.0431,300——
2026-01-21$4.11$4.11121,200——
2026-01-20$3.89$3.8959,300——
2026-01-16$4.06$4.0629,800——
2026-01-15$4.14$4.1447,700——
2026-01-14$4.24$4.2437,200——
2026-01-13$4.26$4.2661,200——
2026-01-12$4.09$4.0977,000——
2026-01-09$4.12$4.1282,100——
2026-01-08$4.15$4.15112,600——
2026-01-07$4.39$4.39120,000——
2026-01-06$4.27$4.2769,600——
2026-01-05$4.09$4.09108,200——
2026-01-02$4.04$4.0480,500——