T Stamp Stock Price History
NASDAQ: IDAITechnologyComputer Software: Prepackaged SoftwareUSD
3.38-0.01 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IDAI price history at a glance
The price history for T Stamp (IDAI) on this page begins on February 22, 2021, when the stock closed at $91.95; it most recently closed at $3.38 on October 5, 2026. The highest price in this record is $125.00, reached on March 22, 2021; the latest close is 97.3% below that peak. Across the 4 complete calendar years in the table, IDAI finished higher in 1 and lower in 3. Its best year was 2025 (+608.8%) and its worst was 2022 (-88.0%).
Over roughly 6 years the share price changed -96.3%, a -44.5% compound annual price return (excluding dividends). In the last 12 months alone, IDAI has lost 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $125.00
- Date of high
- Mar 22, 2021
- Low since 2021
- $0.149
- Date of low
- Nov 18, 2024
- 52-week high
- $5.28
- 52-week low
- $1.17
- Last close
- $3.38
IDAI returns
1 week
+4.00%
1 month
-0.88%
3 months
+45.06%
6 months
+44.44%
Year to date
-13.55%
1 year
-9.63%
3 years
+122.37%
5 years
-87.82%
IDAI price return, excluding dividends.
IDAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.38 | -16.34% |
| 2025 | 4.04 | +608.77% |
| 2024 | 0.57 | -58.39% |
| 2023 | 1.37 | -43.04% |
| 2022 | 2.41 | -87.97% |
| 2021* | 20.00 | -78.25% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IDAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.55 | 3.55 | 3.32 | 3.38 | -0.29% | |
| 3.57 | 3.57 | 3.30 | 3.39 | -1.74% | |
| 3.28 | 3.63 | 3.21 | 3.45 | +4.23% | |
| 3.20 | 3.34 | 3.15 | 3.31 | +1.85% | |
| 3.24 | 3.39 | 3.15 | 3.25 | 0.00% | |
| 3.31 | 3.31 | 3.05 | 3.25 | +8.70% | |
| 3.19 | 3.19 | 2.88 | 2.99 | -2.92% | |
| 3.20 | 3.36 | 3.07 | 3.08 | -5.81% | |
| 3.16 | 3.28 | 3.16 | 3.27 | +4.47% | |
| 3.00 | 3.13 | 3.00 | 3.13 | +2.96% | |
| 3.19 | 3.20 | 2.97 | 3.04 | -0.98% | |
| 2.94 | 3.14 | 2.91 | 3.07 | +4.42% | |
| 2.99 | 3.20 | 2.90 | 2.94 | -2.00% | |
| 2.90 | 3.17 | 2.90 | 3.00 | +7.91% | |
| 2.96 | 3.02 | 2.78 | 2.78 | -3.14% | |
| 2.90 | 2.97 | 2.80 | 2.87 | -1.37% | |
| 2.91 | 3.20 | 2.86 | 2.91 | -1.69% | |
| 3.04 | 3.09 | 2.95 | 2.96 | -0.34% | |
| 3.21 | 3.21 | 2.93 | 2.97 | -4.50% | |
| 3.18 | 3.26 | 3.11 | 3.11 | -2.81% | |
| 3.28 | 3.30 | 3.19 | 3.20 | -1.84% | |
| 3.37 | 3.40 | 3.21 | 3.26 | -4.40% | |
| 3.45 | 3.55 | 3.24 | 3.41 | -0.58% | |
| 3.35 | 3.63 | 3.10 | 3.43 | +6.19% | |
| 3.13 | 3.34 | 3.13 | 3.23 | +1.89% | |
| 3.25 | 3.28 | 3.00 | 3.17 | -1.25% | |
| 3.08 | 3.35 | 3.08 | 3.21 | +5.25% | |
| 3.02 | 3.19 | 2.99 | 3.05 | 0.00% | |
| 3.21 | 3.25 | 3.02 | 3.05 | -4.69% | |
| 3.34 | 3.35 | 3.19 | 3.20 | -4.48% | |
| 3.13 | 3.35 | 3.13 | 3.35 | +8.41% | |
| 2.96 | 3.15 | 2.96 | 3.09 | +4.39% | |
| 3.05 | 3.20 | 2.96 | 2.96 | -3.27% | |
| 3.15 | 3.30 | 3.04 | 3.06 | -4.38% | |
| 3.28 | 3.37 | 3.07 | 3.20 | +0.63% | |
| 2.77 | 3.24 | 2.74 | 3.18 | +19.10% | |
| 2.53 | 2.70 | 2.48 | 2.67 | +7.23% | |
| 2.53 | 2.61 | 2.39 | 2.49 | -0.80% | |
| 2.45 | 2.66 | 2.30 | 2.51 | +2.87% | |
| 2.48 | 2.55 | 2.34 | 2.44 | -2.01% | |
| 2.54 | 2.77 | 2.42 | 2.49 | -5.68% | |
| 2.80 | 2.98 | 2.62 | 2.64 | -4.35% | |
| 3.15 | 3.15 | 2.62 | 2.76 | -12.66% | |
| 3.23 | 3.36 | 3.16 | 3.16 | -2.17% | |
| 3.17 | 3.32 | 3.08 | 3.23 | +3.19% | |
| 3.05 | 3.25 | 3.05 | 3.13 | +3.64% | |
| 3.15 | 3.15 | 2.94 | 3.02 | -3.21% | |
| 3.09 | 3.44 | 3.05 | 3.12 | +2.63% | |
| 2.79 | 3.08 | 2.79 | 3.04 | +13.43% | |
| 2.59 | 2.69 | 2.47 | 2.68 | +3.47% | |
| 2.25 | 2.60 | 2.22 | 2.59 | +17.19% | |
| 2.13 | 2.24 | 2.13 | 2.21 | +4.25% | |
| 1.99 | 2.17 | 1.94 | 2.12 | +6.00% | |
| 1.87 | 2.02 | 1.87 | 2.00 | +5.26% | |
| 2.05 | 2.11 | 1.90 | 1.90 | -8.21% | |
| 2.17 | 2.20 | 2.04 | 2.07 | -5.91% | |
| 2.13 | 2.22 | 2.13 | 2.20 | +1.85% | |
| 2.18 | 2.19 | 2.11 | 2.16 | +4.85% | |
| 2.06 | 2.23 | 1.96 | 2.06 | -0.96% | |
| 2.27 | 2.40 | 2.06 | 2.08 | -8.77% | |
| 2.22 | 2.33 | 2.20 | 2.28 | -0.87% | |
| 2.29 | 2.30 | 2.21 | 2.30 | +1.77% | |
| 2.35 | 2.35 | 2.25 | 2.26 | -1.31% | |
| 2.27 | 2.39 | 2.26 | 2.29 | -1.72% | |
| 2.28 | 2.35 | 2.23 | 2.33 | +4.02% | |
| 2.14 | 2.27 | 2.14 | 2.24 | +5.66% | |
| 2.10 | 2.23 | 2.01 | 2.12 | -0.93% | |
| 2.20 | 2.21 | 2.13 | 2.14 | -0.93% | |
| 2.20 | 2.21 | 2.09 | 2.16 | -3.14% | |
| 2.05 | 2.40 | 2.00 | 2.23 | +10.40% | |
| 2.02 | 2.20 | 1.94 | 2.02 | +2.02% | |
| 1.62 | 2.05 | 1.62 | 1.98 | +17.86% | |
| 1.52 | 1.70 | 1.47 | 1.68 | +13.51% | |
| 1.34 | 1.61 | 1.33 | 1.48 | +12.12% | |
| 1.29 | 1.35 | 1.17 | 1.32 | +2.33% | |
| 1.27 | 1.36 | 1.20 | 1.29 | +0.78% | |
| 1.61 | 1.61 | 1.27 | 1.28 | -20.99% | |
| 1.66 | 1.66 | 1.61 | 1.62 | 0.00% | |
| 1.82 | 1.84 | 1.62 | 1.62 | -11.96% | |
| 1.87 | 1.92 | 1.80 | 1.84 | -1.08% | |
| 1.96 | 1.98 | 1.80 | 1.86 | -4.62% | |
| 2.00 | 2.05 | 1.94 | 1.95 | +2.09% | |
| 1.90 | 2.02 | 1.90 | 1.91 | -2.05% | |
| 2.08 | 2.08 | 1.89 | 1.95 | -5.34% | |
| 2.12 | 2.16 | 2.05 | 2.06 | -3.29% | |
| 2.16 | 2.26 | 2.12 | 2.13 | -3.18% | |
| 2.37 | 2.37 | 2.19 | 2.20 | +0.92% | |
| 2.32 | 2.51 | 2.16 | 2.18 | -7.63% | |
| 2.36 | 2.39 | 2.34 | 2.36 | +2.16% | |
| 2.42 | 2.48 | 2.30 | 2.31 | -6.85% | |
| 2.40 | 2.50 | 2.33 | 2.48 | +6.44% | |
| 2.37 | 2.40 | 2.33 | 2.33 | -0.85% | |
| 2.40 | 2.41 | 2.33 | 2.35 | -2.49% | |
| 2.32 | 2.45 | 2.31 | 2.41 | +2.55% | |
| 2.30 | 2.44 | 2.25 | 2.35 | +1.73% | |
| 2.04 | 2.34 | 1.98 | 2.31 | +15.50% | |
| 1.97 | 2.02 | 1.92 | 2.00 | +1.01% | |
| 2.05 | 2.10 | 1.90 | 1.98 | -4.35% | |
| 2.01 | 2.10 | 1.97 | 2.07 | +1.97% | |
| 2.11 | 2.13 | 2.02 | 2.03 | -1.93% | |
| 2.16 | 2.22 | 2.05 | 2.07 | -3.27% | |
| 2.30 | 2.40 | 2.11 | 2.14 | -7.36% | |
| 2.09 | 2.31 | 2.05 | 2.31 | +10.00% | |
| 2.27 | 2.27 | 2.09 | 2.10 | -8.70% | |
| 2.33 | 2.34 | 2.24 | 2.30 | +1.10% | |
| 2.48 | 2.48 | 2.19 | 2.28 | -4.81% | |
| 2.60 | 2.60 | 2.38 | 2.39 | -4.02% | |
| 2.46 | 2.52 | 2.43 | 2.49 | -0.40% | |
| 2.64 | 2.64 | 2.45 | 2.50 | -2.34% | |
| 2.53 | 2.65 | 2.52 | 2.56 | +1.99% | |
| 2.51 | 2.60 | 2.49 | 2.51 | +0.16% | |
| 2.65 | 2.65 | 2.46 | 2.51 | -0.95% | |
| 2.49 | 2.55 | 2.45 | 2.53 | +1.61% | |
| 2.40 | 2.49 | 2.36 | 2.49 | +5.51% | |
| 2.48 | 2.48 | 2.36 | 2.36 | -3.28% | |
| 2.60 | 2.60 | 2.39 | 2.44 | +0.41% | |
| 2.59 | 2.59 | 2.39 | 2.43 | -0.82% | |
| 2.52 | 2.53 | 2.43 | 2.45 | -1.01% | |
| 2.48 | 2.55 | 2.45 | 2.48 | -0.56% | |
| 2.52 | 2.56 | 2.45 | 2.49 | -1.78% | |
| 2.52 | 2.61 | 2.47 | 2.53 | +0.16% | |
| 2.62 | 2.71 | 2.50 | 2.53 | -3.80% | |
| 2.62 | 2.67 | 2.54 | 2.63 | -0.38% | |
| 2.56 | 2.75 | 2.55 | 2.64 | +3.13% | |
| 2.50 | 2.60 | 2.48 | 2.56 | +2.40% | |
| 2.38 | 2.50 | 2.38 | 2.50 | +6.84% | |
| 2.52 | 2.52 | 2.34 | 2.34 | -2.50% | |
| 2.41 | 2.63 | 2.34 | 2.40 | -3.61% | |
| 2.61 | 2.71 | 2.45 | 2.49 | -2.54% | |
| 2.60 | 2.60 | 2.43 | 2.56 | -1.73% | |
| 2.48 | 2.61 | 2.42 | 2.60 | +6.08% | |
| 2.50 | 2.55 | 2.30 | 2.45 | -4.63% | |
| 2.42 | 2.58 | 2.39 | 2.57 | +7.53% | |
| 2.35 | 2.45 | 2.28 | 2.39 | +4.37% | |
| 2.30 | 2.34 | 2.20 | 2.29 | -1.29% | |
| 2.32 | 2.32 | 2.19 | 2.32 | +1.31% | |
| 2.44 | 2.48 | 2.28 | 2.29 | -6.53% | |
| 2.65 | 2.71 | 2.39 | 2.45 | -5.04% | |
| 2.75 | 2.75 | 2.52 | 2.58 | -0.77% | |
| 2.76 | 2.81 | 2.57 | 2.60 | -3.70% | |
| 2.55 | 2.75 | 2.55 | 2.70 | +1.89% | |
| 2.43 | 2.67 | 2.38 | 2.65 | +6.00% | |
| 2.82 | 2.82 | 2.48 | 2.50 | -9.09% | |
| 2.55 | 2.80 | 2.55 | 2.75 | +9.13% | |
| 2.45 | 2.62 | 2.41 | 2.52 | +4.13% | |
| 2.62 | 2.62 | 2.29 | 2.42 | +1.26% | |
| 2.45 | 2.62 | 2.33 | 2.39 | -4.40% | |
| 2.61 | 2.61 | 2.45 | 2.50 | -0.40% | |
| 2.56 | 2.72 | 2.48 | 2.51 | -3.46% | |
| 2.57 | 2.64 | 2.48 | 2.60 | -2.26% | |
| 2.65 | 2.82 | 2.64 | 2.66 | -1.85% | |
| 2.79 | 2.79 | 2.63 | 2.71 | -1.09% | |
| 2.61 | 2.80 | 2.57 | 2.74 | +6.20% | |
| 2.41 | 2.62 | 2.41 | 2.58 | +3.61% | |
| 2.49 | 2.68 | 2.46 | 2.49 | -1.97% | |
| 2.80 | 2.80 | 2.44 | 2.54 | -0.39% | |
| 2.71 | 2.85 | 2.50 | 2.55 | -5.38% | |
| 2.59 | 2.86 | 2.59 | 2.70 | +4.46% | |
| 2.69 | 2.86 | 2.57 | 2.58 | -4.44% | |
| 2.50 | 2.79 | 2.36 | 2.70 | +7.14% | |
| 2.66 | 2.95 | 2.43 | 2.52 | -3.08% | |
| 2.88 | 2.88 | 2.54 | 2.60 | -3.70% | |
| 2.75 | 2.91 | 2.64 | 2.70 | -3.23% | |
| 2.96 | 3.17 | 2.76 | 2.79 | -8.52% | |
| 2.90 | 3.12 | 2.90 | 3.05 | +6.27% | |
| 3.07 | 3.19 | 2.84 | 2.87 | -6.21% | |
| 3.27 | 3.45 | 3.05 | 3.06 | -7.55% | |
| 3.37 | 3.59 | 3.30 | 3.31 | -1.49% | |
| 2.98 | 3.59 | 2.95 | 3.36 | +12.00% | |
| 2.80 | 3.07 | 2.76 | 3.00 | +8.70% | |
| 2.76 | 2.89 | 2.75 | 2.76 | -3.16% | |
| 3.06 | 3.06 | 2.70 | 2.85 | -5.32% | |
| 3.23 | 3.25 | 2.90 | 3.01 | -5.64% | |
| 3.42 | 3.50 | 3.16 | 3.19 | -7.27% | |
| 3.50 | 3.74 | 3.35 | 3.44 | -1.71% | |
| 3.75 | 3.76 | 3.40 | 3.50 | -9.09% | |
| 4.02 | 4.03 | 3.82 | 3.85 | -2.53% | |
| 4.12 | 4.12 | 3.80 | 3.95 | +0.77% | |
| 4.22 | 4.31 | 3.82 | 3.92 | -5.31% | |
| 4.02 | 4.32 | 4.02 | 4.14 | +2.48% | |
| 4.11 | 4.21 | 4.03 | 4.04 | -1.70% | |
| 3.88 | 4.15 | 3.82 | 4.11 | +5.66% | |
| 3.90 | 4.09 | 3.86 | 3.89 | -4.19% | |
| 4.19 | 4.28 | 4.04 | 4.06 | -1.93% | |
| 4.24 | 4.30 | 4.09 | 4.14 | -2.36% | |
| 4.26 | 4.37 | 4.13 | 4.24 | -0.47% | |
| 4.14 | 4.33 | 3.98 | 4.26 | +4.16% | |
| 4.13 | 4.15 | 3.99 | 4.09 | -0.73% | |
| 4.11 | 4.18 | 3.94 | 4.12 | -0.72% | |
| 4.26 | 4.34 | 3.80 | 4.15 | -5.47% | |
| 4.22 | 4.49 | 4.22 | 4.39 | +2.81% | |
| 4.13 | 4.33 | 4.04 | 4.27 | +4.40% | |
| 4.04 | 4.17 | 3.88 | 4.09 | +1.24% | |
| 3.92 | 4.07 | 3.79 | 4.04 | +3.32% | |
| 3.74 | 3.96 | 3.72 | 3.91 | +3.99% | |
| 3.41 | 3.80 | 3.33 | 3.76 | +10.91% | |
| 3.54 | 3.63 | 3.29 | 3.39 | -7.12% | |
| 3.61 | 3.78 | 3.52 | 3.65 | +1.39% | |
| 3.58 | 3.70 | 3.52 | 3.60 | +1.12% | |
| 3.75 | 3.91 | 3.49 | 3.56 | -6.07% | |
| 3.94 | 4.02 | 3.73 | 3.79 | -1.81% | |
| 3.57 | 3.91 | 3.56 | 3.86 | +8.12% | |
| 3.54 | 3.81 | 3.54 | 3.57 | +1.71% | |
| 3.64 | 3.79 | 3.51 | 3.51 | -5.14% | |
| 3.66 | 3.80 | 3.57 | 3.70 | +1.09% | |
| 3.90 | 4.05 | 3.64 | 3.66 | -5.91% | |
| 4.17 | 4.19 | 3.87 | 3.89 | -4.42% | |
| 4.08 | 4.22 | 3.91 | 4.07 | -1.69% | |
| 4.33 | 4.51 | 4.10 | 4.14 | -5.05% | |
| 4.18 | 4.57 | 4.00 | 4.36 | +4.81% | |
| 4.38 | 4.46 | 4.11 | 4.16 | -4.81% | |
| 4.48 | 4.63 | 4.33 | 4.37 | -2.89% | |
| 4.38 | 4.63 | 4.25 | 4.50 | +2.97% | |
| 4.09 | 4.43 | 4.08 | 4.37 | +6.33% | |
| 4.08 | 4.32 | 4.03 | 4.11 | +1.73% | |
| 4.11 | 4.26 | 4.01 | 4.04 | -3.35% | |
| 4.04 | 4.40 | 4.04 | 4.18 | +4.76% | |
| 3.99 | 4.10 | 3.81 | 3.99 | +1.79% | |
| 3.95 | 4.02 | 3.78 | 3.92 | -0.76% | |
| 3.72 | 4.18 | 3.66 | 3.95 | +6.76% | |
| 3.50 | 3.86 | 3.50 | 3.70 | +5.71% | |
| 4.07 | 4.36 | 3.44 | 3.50 | -12.94% | |
| 4.12 | 4.15 | 3.75 | 4.02 | -3.37% | |
| 4.01 | 4.21 | 4.00 | 4.16 | +1.71% | |
| 4.70 | 4.70 | 4.09 | 4.09 | -7.88% | |
| 4.40 | 4.65 | 4.34 | 4.44 | -4.72% | |
| 4.52 | 5.28 | 4.32 | 4.66 | +3.10% | |
| 4.65 | 4.95 | 4.45 | 4.52 | -3.00% | |
| 4.51 | 4.90 | 4.51 | 4.66 | +2.42% | |
| 4.28 | 4.69 | 4.28 | 4.55 | +9.11% | |
| 3.82 | 4.34 | 3.52 | 4.17 | +6.92% | |
| 4.07 | 4.14 | 3.82 | 3.90 | -3.77% | |
| 3.98 | 4.15 | 3.88 | 4.05 | +5.55% | |
| 4.02 | 4.17 | 3.72 | 3.84 | -8.35% | |
| 4.21 | 4.32 | 4.02 | 4.19 | -1.64% | |
| 4.18 | 4.62 | 4.09 | 4.26 | +1.43% | |
| 4.34 | 4.48 | 4.13 | 4.20 | -6.04% | |
| 4.62 | 5.04 | 4.03 | 4.47 | -1.97% | |
| 4.24 | 4.75 | 4.23 | 4.56 | +6.54% | |
| 4.32 | 4.47 | 4.15 | 4.28 | +0.71% | |
| 4.22 | 4.40 | 4.06 | 4.25 | +3.66% | |
| 3.97 | 4.13 | 3.85 | 4.10 | +3.80% | |
| 3.94 | 4.05 | 3.70 | 3.95 | -1.50% | |
| 3.82 | 4.02 | 3.71 | 4.01 | +4.16% | |
| 3.26 | 3.87 | 3.26 | 3.85 | +19.57% | |
| 3.38 | 3.50 | 3.16 | 3.22 | -4.73% | |
| 3.67 | 3.89 | 3.27 | 3.38 | -7.14% | |
| 3.90 | 3.99 | 3.52 | 3.64 | -5.70% | |
| 3.75 | 4.09 | 3.58 | 3.86 | 0.00% | |
| 3.57 | 3.90 | 3.50 | 3.86 | +9.04% | |
| 3.69 | 3.93 | 3.54 | 3.54 | -5.35% | |
| 3.30 | 3.82 | 3.30 | 3.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IDAI chart for longer ranges.