Trust Stamp Inc (IDAI) Historical Stock Data
0.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDAI is up 0.49% a day on average. There have been 16 days where Trust Stamp Inc closed green and 14 days where IDAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.20 | 0.18 | ↓$0.02 (-9.60%) | 0.15 | 0.20 | 1.86M |
| 2024-11-19 | 0.19 | 0.20 | ↑$0.01 (4.19%) | 0.19 | 0.21 | 1.45M |
| 2024-11-18 | 0.19 | 0.19 | ↑$0.00 (1.54%) | 0.18 | 0.20 | 1.36M |
| 2024-11-15 | 0.19 | 0.19 | ↓$0.00 (-0.47%) | 0.18 | 0.19 | 596.91K |
| 2024-11-14 | 0.20 | 0.19 | ↓$0.01 (-4.85%) | 0.17 | 0.20 | 1.14M |
| 2024-11-13 | 0.18 | 0.19 | ↑$0.01 (8.22%) | 0.16 | 0.19 | 2.09M |
| 2024-11-12 | 0.18 | 0.18 | ↑$0.00 (0.11%) | 0.17 | 0.19 | 0.91M |
| 2024-11-11 | 0.18 | 0.18 | ↑$0.00 (1.83%) | 0.17 | 0.19 | 896.09K |
| 2024-11-08 | 0.16 | 0.18 | ↑$0.02 (11.68%) | 0.16 | 0.19 | 3.03M |
| 2024-11-07 | 0.19 | 0.17 | ↓$0.02 (-12.87%) | 0.16 | 0.19 | 4.15M |
| 2024-11-06 | 0.17 | 0.19 | ↑$0.02 (11.23%) | 0.17 | 0.21 | 5.70M |
| 2024-11-05 | 0.23 | 0.18 | ↓$0.04 (-18.69%) | 0.17 | 0.24 | 6.35M |
| 2024-11-04 | 0.21 | 0.25 | ↑$0.03 (15.62%) | 0.21 | 0.29 | 23.37M |
| 2024-11-01 | 0.22 | 0.21 | ↓$0.01 (-3.11%) | 0.21 | 0.22 | 108.82K |
| 2024-10-31 | 0.22 | 0.22 | ↓$0.00 (-1.93%) | 0.21 | 0.22 | 68.78K |
| 2024-10-30 | 0.22 | 0.22 | ↓$0.00 (-0.76%) | 0.22 | 0.22 | 78.41K |
| 2024-10-29 | 0.22 | 0.22 | ↑$0.00 (0.09%) | 0.22 | 0.23 | 373.61K |
| 2024-10-28 | 0.22 | 0.22 | ↑$0.00 (2.00%) | 0.22 | 0.22 | 151.43K |
| 2024-10-25 | 0.22 | 0.22 | ↓$0.00 (-1.12%) | 0.22 | 0.23 | 226.88K |
| 2024-10-24 | 0.22 | 0.23 | ↑$0.01 (6.37%) | 0.22 | 0.24 | 576.51K |
| 2024-10-23 | 0.22 | 0.22 | ↓$0.00 (-0.95%) | 0.21 | 0.25 | 1.40M |
| 2024-10-22 | 0.22 | 0.22 | ↑$0.01 (3.50%) | 0.22 | 0.25 | 830.66K |
| 2024-10-21 | 0.21 | 0.22 | ↑$0.01 (5.65%) | 0.21 | 0.22 | 197.25K |
| 2024-10-18 | 0.21 | 0.21 | ↑$0.00 (1.36%) | 0.21 | 0.21 | 120.53K |
| 2024-10-17 | 0.20 | 0.21 | ↑$0.01 (5.43%) | 0.20 | 0.22 | 335.79K |
| 2024-10-16 | 0.19 | 0.20 | ↑$0.00 (2.22%) | 0.19 | 0.20 | 250.61K |
| 2024-10-15 | 0.20 | 0.19 | ↓$0.01 (-3.01%) | 0.19 | 0.20 | 220.38K |
| 2024-10-14 | 0.20 | 0.20 | ↓$0.00 (-0.35%) | 0.20 | 0.21 | 141.94K |
| 2024-10-11 | 0.22 | 0.21 | ↓$0.01 (-6.36%) | 0.20 | 0.22 | 296.73K |
| 2024-10-10 | 0.22 | 0.22 | ↓$0.00 (-2.17%) | 0.21 | 0.22 | 137.29K |
Create an account or log in to view more rows.
$IDAI I love you!
$IDAI HODL!!!
$IDAI let’s go down baby 😉
$IDAI Like if the Hedgies are fucked
$IDAI check out the one month chart.
Perfect bull flag.
$IDAI I warned everyone this company sucks
$IDAI I gave in! Bought more 100 shares
$IDAI said y’all dumb af
$IDAI has just been halted from trading due to volatility.
$IDAI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare