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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.37$1.3784,600——
2023-12-28$1.46$1.46130,600——
2023-12-27$1.32$1.3223,800——
2023-12-26$1.32$1.3258,300——
2023-12-22$1.36$1.36107,300——
2023-12-21$1.43$1.4352,300——
2023-12-20$1.34$1.3434,800——
2023-12-19$1.30$1.3061,900——
2023-12-18$1.30$1.3049,900——
2023-12-15$1.20$1.20165,100——
2023-12-14$1.31$1.31237,000——
2023-12-13$1.36$1.3669,700——
2023-12-12$1.30$1.3022,400——
2023-12-11$1.32$1.3235,400——
2023-12-08$1.37$1.3742,100——
2023-12-07$1.35$1.3543,200——
2023-12-06$1.46$1.4644,600——
2023-12-05$1.51$1.5145,200——
2023-12-04$1.56$1.5684,500——
2023-12-01$1.65$1.65102,300——
2023-11-30$1.65$1.6563,200——
2023-11-29$1.54$1.5423,000——
2023-11-28$1.60$1.6030,800——
2023-11-27$1.60$1.6057,400——
2023-11-24$1.58$1.5822,200——
2023-11-22$1.51$1.5112,900——
2023-11-21$1.47$1.4720,700——
2023-11-20$1.47$1.4742,500——
2023-11-17$1.48$1.4844,600——
2023-11-16$1.45$1.4530,700——
2023-11-15$1.54$1.5471,700——
2023-11-14$1.47$1.4761,100——
2023-11-13$1.41$1.4119,400——
2023-11-10$1.42$1.4238,100——
2023-11-09$1.37$1.3770,500——
2023-11-08$1.47$1.47177,600——
2023-11-07$1.57$1.57102,200——
2023-11-06$1.41$1.4155,700——
2023-11-03$1.39$1.39134,400——
2023-11-02$1.33$1.33202,900——
2023-11-01$1.16$1.1620,700——
2023-10-31$1.16$1.1614,200——
2023-10-30$1.15$1.1597,800——
2023-10-27$1.33$1.3337,600——
2023-10-26$1.27$1.2783,700——
2023-10-25$1.35$1.3581,200——
2023-10-24$1.24$1.2426,900——
2023-10-23$1.24$1.24104,600——
2023-10-20$1.29$1.2941,300——
2023-10-19$1.35$1.3528,100——
2023-10-18$1.35$1.35133,100——
2023-10-17$1.45$1.4537,400——
2023-10-16$1.46$1.4682,600——
2023-10-13$1.52$1.5230,900——
2023-10-12$1.53$1.53150,700——
2023-10-11$1.65$1.6548,500——
2023-10-10$1.61$1.6174,400——
2023-10-09$1.56$1.5645,300——
2023-10-06$1.60$1.6047,300——
2023-10-05$1.55$1.5516,900——
2023-10-04$1.59$1.5942,300——
2023-10-03$1.50$1.50113,700——
2023-10-02$1.59$1.59168,300——
2023-09-29$1.65$1.6543,700——
2023-09-28$1.64$1.6480,400——
2023-09-27$1.63$1.6358,300——
2023-09-26$1.62$1.62122,200——
2023-09-25$1.77$1.77131,900——
2023-09-22$1.81$1.81133,400——
2023-09-21$1.97$1.9779,200——
2023-09-20$2.00$2.00124,600——
2023-09-19$2.00$2.00318,800——
2023-09-18$2.06$2.06843,300——
2023-09-15$2.09$2.09210,800——
2023-09-14$2.22$2.22677,000——
2023-09-13$2.34$2.341,718,500——
2023-09-12$1.62$1.62311,600——
2023-09-11$1.44$1.44129,500——
2023-09-08$1.49$1.4960,800——
2023-09-07$1.47$1.47192,900——
2023-09-06$1.56$1.561,100,300——
2023-09-05$1.41$1.41206,200——
2023-09-01$1.49$1.49385,900——
2023-08-31$1.65$1.65162,700——
2023-08-30$1.71$1.71374,700——
2023-08-29$1.65$1.65775,500——
2023-08-28$1.67$1.672,469,700——
2023-08-25$2.56$2.56328,000——
2023-08-24$2.72$2.72475,600——
2023-08-23$2.96$2.96554,200——
2023-08-22$3.14$3.14703,400——
2023-08-21$3.24$3.241,188,000——
2023-08-18$2.80$2.803,282,100——
2023-08-17$3.05$3.057,901,300——
2023-08-16$2.49$2.491,283,600——
2023-08-15$2.34$2.341,006,800——
2023-08-14$2.47$2.471,080,500——
2023-08-11$2.73$2.7312,426,700——
2023-08-10$2.58$2.582,732,500——
2023-08-09$2.45$2.4514,346,700——
2023-08-08$1.58$1.58753,100——
2023-08-07$1.81$1.81948,500——
2023-08-04$1.99$1.992,207,000——
2023-08-03$2.21$2.219,351,500——
2023-08-02$2.19$2.19119,016,000——
2023-08-01$1.45$1.4522,276,600——
2023-07-31$0.83$0.83105,000——
2023-07-28$0.81$0.8149,200——
2023-07-27$0.81$0.8174,900——
2023-07-26$0.83$0.83167,200——
2023-07-25$0.84$0.84119,200——
2023-07-24$0.83$0.8378,100——
2023-07-21$0.84$0.8481,700——
2023-07-20$0.84$0.84196,000——
2023-07-19$0.84$0.84140,400——
2023-07-18$0.82$0.82473,300——
2023-07-17$0.90$0.90204,500——
2023-07-14$0.97$0.97194,300——
2023-07-13$1.03$1.03260,900——
2023-07-12$1.05$1.05172,000——
2023-07-11$1.02$1.02157,700——
2023-07-10$1.03$1.03337,100——
2023-07-07$1.12$1.12180,000——
2023-07-06$1.10$1.10477,000——
2023-07-05$1.25$1.25173,700——
2023-07-03$1.25$1.25134,100——
2023-06-30$1.28$1.28185,500——
2023-06-29$1.24$1.24529,700——
2023-06-28$1.32$1.321,580,000——
2023-06-27$1.40$1.40622,500——
2023-06-26$1.35$1.35129,100——
2023-06-23$1.36$1.36497,000——
2023-06-22$1.42$1.42180,300——
2023-06-21$1.43$1.43100,600——
2023-06-20$1.49$1.49294,200——
2023-06-16$1.55$1.55253,600——
2023-06-15$1.66$1.66569,500——
2023-06-14$1.60$1.60176,500——
2023-06-13$1.70$1.70451,100——
2023-06-12$1.68$1.68183,400——
2023-06-09$1.80$1.80316,600——
2023-06-08$2.00$2.00231,000——
2023-06-07$2.02$2.02344,600——
2023-06-06$2.13$2.13548,300——
2023-06-05$2.14$2.14577,800——
2023-06-02$2.13$2.131,101,200——
2023-06-01$2.19$2.192,208,600——
2023-05-31$2.54$2.5424,695,600——
2023-05-30$2.05$2.051,608,100——
2023-05-26$1.73$1.73170,800——
2023-05-25$1.73$1.73463,300——
2023-05-24$1.87$1.87832,700——
2023-05-23$1.88$1.889,852,300——
2023-05-22$1.45$1.45195,900——
2023-05-19$1.43$1.43173,200——
2023-05-18$1.53$1.53196,700——
2023-05-17$1.63$1.63919,200——
2023-05-16$1.46$1.46139,600——
2023-05-15$1.54$1.54162,400——
2023-05-12$1.46$1.46126,900——
2023-05-11$1.48$1.48179,900——
2023-05-10$1.59$1.59497,500——
2023-05-09$1.38$1.38230,700——
2023-05-08$1.33$1.33379,600——
2023-05-05$1.38$1.38157,500——
2023-05-04$1.35$1.35291,000——
2023-05-03$1.33$1.33179,900——
2023-05-02$1.30$1.30442,000——
2023-05-01$1.85$1.85235,400——
2023-04-28$1.82$1.82738,900——
2023-04-27$1.98$1.98306,600——
2023-04-26$2.03$2.031,010,300——
2023-04-25$2.16$2.161,147,900——
2023-04-24$2.25$2.25851,800——
2023-04-21$2.44$2.44432,700——
2023-04-20$3.12$3.12240,500——
2023-04-19$3.23$3.23917,100——
2023-04-18$3.37$3.37457,200——
2023-04-17$3.80$3.801,200,100——
2023-04-14$3.75$3.755,074,000——
2023-04-13$5.55$5.5513,458,400——
2023-04-12$3.82$3.823,227,000——
2023-04-11$1.91$1.9114,000——
2023-04-10$1.97$1.9719,800——
2023-04-06$2.19$2.1962,200——
2023-04-05$2.13$2.1318,300——
2023-04-04$2.39$2.3943,400——
2023-04-03$3.00$3.00125,000——
2023-03-31$2.57$2.5750,200——
2023-03-30$2.36$2.365,600——
2023-03-29$2.45$2.453,900——
2023-03-28$2.37$2.375,500——
2023-03-27$2.40$2.409,200——
2023-03-24$2.49$2.4913,300——
2023-03-23$2.60$2.60100,900——
2023-03-22$2.73$2.736,380——
2023-03-21$2.66$2.665,420——
2023-03-20$2.55$2.552,860——
2023-03-17$2.45$2.453,940——
2023-03-16$2.45$2.454,640——
2023-03-15$2.30$2.3015,540——
2023-03-14$2.58$2.586,520——
2023-03-13$2.75$2.7511,400——
2023-03-10$2.80$2.804,460——
2023-03-09$2.75$2.758,980——
2023-03-08$2.90$2.908,240——
2023-03-07$2.86$2.853,480——
2023-03-06$2.99$2.9913,180——
2023-03-03$3.00$3.0033,660——
2023-03-02$3.07$3.0736,100——
2023-03-01$2.89$2.8910,640——
2023-02-28$3.23$3.2310,920——
2023-02-27$3.15$3.158,060——
2023-02-24$3.00$3.0022,720——
2023-02-23$3.15$3.1517,340——
2023-02-22$3.12$3.1224,020——
2023-02-21$3.20$3.2044,200——
2023-02-17$3.20$3.2013,900——
2023-02-16$3.35$3.3510,600——
2023-02-15$3.38$3.3818,760——
2023-02-14$3.39$3.3914,700——
2023-02-13$3.50$3.5013,620——
2023-02-10$3.26$3.2616,460——
2023-02-09$3.47$3.4721,180——
2023-02-08$3.65$3.6525,360——
2023-02-07$3.70$3.7016,060——
2023-02-06$3.70$3.7049,880——
2023-02-03$3.86$3.86140,720——
2023-02-02$3.30$3.3047,460——
2023-02-01$3.33$3.3342,880——
2023-01-31$3.56$3.5691,180——
2023-01-30$4.01$4.0162,660——
2023-01-27$4.00$4.00129,440——
2023-01-26$5.20$5.2090,080——
2023-01-25$5.30$5.30181,820——
2023-01-24$5.00$5.00243,180——
2023-01-23$4.80$4.804,007,380——
2023-01-20$3.25$3.252,440——
2023-01-19$3.26$3.264,980——
2023-01-18$3.78$3.782,760——
2023-01-17$3.74$3.742,500——
2023-01-13$3.45$3.456,080——
2023-01-12$3.43$3.431,800——
2023-01-11$2.89$2.892,600——
2023-01-10$2.89$2.8960——
2023-01-09$2.65$2.651,060——
2023-01-06$2.60$2.60680——
2023-01-05$2.65$2.651,580——
2023-01-04$2.65$2.651,380——
2023-01-03$2.36$2.362,680——