Trust Stamp Inc (IDAI) Historical Stock Data

1.94 ↓0.04 (-2.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IDAI is down -1.70% a day on average. There have been 13 days where Trust Stamp Inc closed green and 17 days where IDAI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-31	1.87	1.94	↑$0.07 (3.74%)	1.78	2.00	93.60K
2025-03-28	2.08	1.98	↓$0.10 (-4.81%)	1.85	2.12	70.35K
2025-03-27	1.85	2.02	↑$0.17 (9.19%)	1.70	2.16	197.58K
2025-03-26	2.11	1.91	↓$0.20 (-9.48%)	1.83	2.11	74.33K
2025-03-25	2.19	2.05	↓$0.14 (-6.39%)	2.04	2.74	336.80K
2025-03-24	2.14	2.16	↑$0.02 (0.93%)	2.05	2.25	64.90K
2025-03-21	2.22	2.05	↓$0.17 (-7.45%)	2.01	2.24	48.73K
2025-03-20	2.28	2.15	↓$0.13 (-5.70%)	2.14	2.28	27.04K
2025-03-19	2.09	2.24	↑$0.15 (7.18%)	2.09	2.26	22.61K
2025-03-18	2.09	2.13	↑$0.04 (1.91%)	2.09	2.18	15.66K
2025-03-17	2.14	2.15	↑$0.01 (0.47%)	2.09	2.29	18.76K
2025-03-14	2.07	2.14	↑$0.07 (3.54%)	2.01	2.19	81.34K
2025-03-13	2.21	2.05	↓$0.16 (-7.24%)	1.96	2.21	41.92K
2025-03-12	2.24	2.19	↓$0.05 (-2.23%)	2.11	2.27	35.83K
2025-03-11	2.06	2.07	↑$0.01 (0.49%)	1.92	2.15	48.54K
2025-03-10	2.26	2.11	↓$0.15 (-6.64%)	2.00	2.30	38.46K
2025-03-07	2.25	2.26	↑$0.01 (0.44%)	2.09	2.36	56.74K
2025-03-06	2.16	2.26	↑$0.10 (4.63%)	2.10	2.41	88.60K
2025-03-05	2.13	2.08	↓$0.05 (-2.35%)	2.03	2.24	211.34K
2025-03-04	2.16	2.07	↓$0.09 (-4.17%)	1.91	2.24	148.40K
2025-03-03	2.46	2.24	↓$0.22 (-8.94%)	2.21	2.46	82.46K
2025-02-28	2.61	2.45	↓$0.16 (-6.28%)	2.27	2.61	96.04K
2025-02-27	2.80	2.61	↓$0.19 (-6.79%)	2.52	2.85	75.23K
2025-02-26	2.43	2.66	↑$0.23 (9.47%)	2.41	2.68	96.71K
2025-02-25	2.63	2.50	↓$0.13 (-5.06%)	2.36	2.78	141.61K
2025-02-24	2.68	2.59	↓$0.09 (-3.36%)	2.38	2.70	104.86K
2025-02-21	2.68	2.68	↑$0.00 (0.00%)	2.55	2.72	57.81K
2025-02-20	2.58	2.68	↑$0.10 (3.88%)	2.54	2.69	121.13K
2025-02-19	2.66	2.61	↓$0.05 (-1.88%)	2.43	2.66	98.89K
2025-02-18	2.92	2.68	↓$0.24 (-8.22%)	2.55	2.92	616.72K