T Stamp Inc.
IDAINASDAQTechnology● Active
$2.20
+$0.02(+0.92%)
Market Cap$5135385
P/E Ratio—
52W High$5.28
52W Low$1.8
T Stamp Inc.（IDAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
idai · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1,068.75
Jul 20, 2021
-99.8% from here
5-Year Low5Y
$1.43
Apr 16, 2025
+53.8% from low
IPO Priceadj.
$1,379.25
Feb 24, 2021
-99.8% since IPO
1 Year Ago
$2.16
Jun 9, 2025
+1.9% in 1Y
5 Years Ago
$1,019.25
Jun 8, 2021
-99.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IDAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.37 | $2.37 | $2.19 | $2.20 | $2.20 | 37K | -7.17% |
| Jun 5, 2026 | $2.32 | $2.51 | $2.16 | $2.18 | $2.18 | 20K | -6.03% |
| Jun 4, 2026 | $2.36 | $2.39 | $2.34 | $2.36 | $2.36 | 39K | +0.00% |
| Jun 3, 2026 | $2.42 | $2.48 | $2.30 | $2.31 | $2.31 | 98K | -4.55% |
| Jun 2, 2026 | $2.40 | $2.50 | $2.33 | $2.48 | $2.48 | 41K | +3.33% |
| Jun 1, 2026 | $2.37 | $2.40 | $2.33 | $2.33 | $2.33 | 23K | -1.69% |
| May 29, 2026 | $2.40 | $2.41 | $2.33 | $2.35 | $2.35 | 41K | -2.08% |
| May 28, 2026 | $2.32 | $2.45 | $2.31 | $2.41 | $2.41 | 76K | +3.88% |
| May 27, 2026 | $2.30 | $2.44 | $2.25 | $2.35 | $2.35 | 105K | +2.17% |
| May 26, 2026 | $2.04 | $2.33 | $1.98 | $2.31 | $2.31 | 161K | +13.24% |
| May 22, 2026 | $1.97 | $2.02 | $1.92 | $2.00 | $2.00 | 50K | +1.52% |
| May 21, 2026 | $2.05 | $2.10 | $1.90 | $1.98 | $1.98 | 102K | -3.41% |
| May 20, 2026 | $2.01 | $2.10 | $1.97 | $2.07 | $2.07 | 69K | +2.99% |
| May 19, 2026 | $2.11 | $2.13 | $2.02 | $2.03 | $2.03 | 55K | -3.79% |
| May 18, 2026 | $2.16 | $2.22 | $2.05 | $2.07 | $2.07 | 33K | -4.17% |
| May 15, 2026 | $2.30 | $2.40 | $2.11 | $2.14 | $2.14 | 49K | -6.96% |
| May 14, 2026 | $2.09 | $2.31 | $2.05 | $2.31 | $2.31 | 50K | +10.53% |
| May 13, 2026 | $2.27 | $2.27 | $2.09 | $2.10 | $2.10 | 154K | -7.49% |
| May 12, 2026 | $2.33 | $2.34 | $2.24 | $2.30 | $2.30 | 38K | -1.29% |
| May 11, 2026 | $2.48 | $2.48 | $2.19 | $2.28 | $2.28 | 103K | -8.06% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IDAI
Jan 1 → Dec 31 · 6 years2026-43.9%$3.92 → $2.20
-43.9%
2025-72.0%$13.95 → $3.91
-72.0%
2024-38.2%$21.45 → $13.25
-38.2%
2023-36.3%$32.25 → $20.55
-36.3%
2022-88.1%$303.00 → $36.00
-88.1%
2021-70.6%$1019.25 → $300.00
-70.6%
Best Year2023 · -36.3%
Worst Year2022 · -88.1%
Positive Years0 / 6
Avg Annual Return-58.2%
6Y Total Return-99.8%
6Y CAGR~-64.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in IDAI?
If you invested $1,000 in IDAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-72.4% / yr
Profit$-998
Based on Feb 24, 2021 · $1379.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
T Stamp Inc.（IDAI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IDAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IDAI 历史股价FMP 日线复权 OHLCV