IDAI
T STAMP-A (IDAI)
NASDAQ
$2.29-$0.005 (-0.22%)
Price as of Jul 14, 2026 8:29 AM EDT
  • $12.8M
    Market Cap
  • -26.60%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +19.90%
    Low Price$1.28
    High Price$2.33
  • 3 Months
    -8.40%
    Low Price$1.28
    High Price$2.64
  • 1 Year
    -26.60%
    Low Price$1.28
    High Price$4.66
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
2.27
2.39
2.25
2.29
-1.72%
31,500
07/10/2026
2.28
2.35
2.23
2.33
+4.02%
29,148
07/09/2026
2.14
2.27
2.14
2.24
+5.66%
18,800
07/08/2026
2.10
2.23
2.01
2.12
-0.93%
20,880
07/07/2026
2.20
2.21
2.13
2.14
-0.93%
16,338
07/06/2026
2.20
2.21
2.09
2.16
-3.14%
39,683
07/02/2026
2.05
2.40
2.00
2.23
+10.40%
135,096
07/01/2026
2.02
2.20
1.94
2.02
+2.02%
329,718
06/30/2026
1.62
2.05
1.62
1.98
+17.86%
152,215
06/29/2026
1.52
1.70
1.47
1.68
+13.51%
197,123
06/26/2026
1.34
1.61
1.33
1.48
+12.12%
260,431
06/25/2026
1.29
1.35
1.17
1.32
+2.33%
225,057
06/24/2026
1.27
1.36
1.20
1.29
+0.78%
302,617
06/23/2026
1.61
1.61
1.27
1.28
-20.99%
156,449
06/22/2026
1.66
1.66
1.61
1.62
0.00%
27,761
06/18/2026
1.82
1.84
1.62
1.62
-11.96%
166,248
06/17/2026
1.87
1.92
1.80
1.84
-1.08%
107,727
06/16/2026
1.96
1.98
1.80
1.86
-4.62%
117,666
06/15/2026
2.00
2.05
1.94
1.95
+2.09%
40,274
06/12/2026
1.90
2.02
1.90
1.91
-2.05%
78,986
06/11/2026
2.08
2.08
1.89
1.95
-5.34%
73,100
06/10/2026
2.12
2.16
2.05
2.06
-3.29%
16,458
06/09/2026
2.16
2.26
2.12
2.13
-3.18%
47,345
06/08/2026
2.37
2.37
2.19
2.20
+0.92%
37,383
06/05/2026
2.32
2.51
2.16
2.18
-7.63%
20,460
06/04/2026
2.36
2.39
2.34
2.36
+2.16%
39,421
06/03/2026
2.42
2.48
2.30
2.31
-6.85%
98,131
06/02/2026
2.40
2.50
2.33
2.48
+6.44%
40,739
06/01/2026
2.37
2.40
2.33
2.33
-0.85%
23,022
05/29/2026
2.40
2.41
2.33
2.35
-2.49%
41,091
05/28/2026
2.32
2.45
2.31
2.41
+2.55%
76,134
05/27/2026
2.30
2.44
2.25
2.35
+1.73%
104,771
05/26/2026
2.04
2.33
1.98
2.31
+15.50%
160,721
05/22/2026
1.97
2.02
1.92
2.00
+1.01%
49,794
05/21/2026
2.05
2.10
1.90
1.98
-4.35%
102,174
05/20/2026
2.01
2.10
1.97
2.07
+1.97%
69,058
05/19/2026
2.11
2.13
2.02
2.03
-1.93%
54,471
05/18/2026
2.16
2.22
2.05
2.07
-3.27%
33,340
05/15/2026
2.30
2.40
2.11
2.14
-7.36%
48,917
05/14/2026
2.09
2.31
2.05
2.31
+10.00%
49,657
05/14/2026
-$0.42 Earnings
05/13/2026
2.27
2.27
2.09
2.10
-8.70%
153,890
05/12/2026
2.33
2.34
2.24
2.30
+1.10%
38,311
05/11/2026
2.48
2.48
2.19
2.28
-4.81%
102,610
05/08/2026
2.60
2.60
2.38
2.39
-4.01%
45,421
05/07/2026
2.46
2.52
2.43
2.49
-0.40%
25,511
05/06/2026
2.64
2.64
2.45
2.50
-2.34%
76,436
05/05/2026
2.53
2.65
2.52
2.56
+1.99%
26,771
05/04/2026
2.51
2.60
2.49
2.51
+0.14%
17,548
05/01/2026
2.65
2.65
2.46
2.51
-0.93%
38,915
04/30/2026
2.49
2.55
2.45
2.53
+1.61%
51,195
04/29/2026
2.40
2.49
2.36
2.49
+5.51%
47,111
04/28/2026
2.48
2.48
2.36
2.36
-3.28%
28,613
04/27/2026
2.60
2.60
2.39
2.44
+0.41%
17,867
04/24/2026
2.59
2.59
2.39
2.43
-0.82%
73,715
04/23/2026
2.52
2.53
2.43
2.45
-1.01%
35,413
04/22/2026
2.48
2.55
2.45
2.48
-0.55%
48,515
04/21/2026
2.52
2.56
2.45
2.49
-1.79%
35,053
04/20/2026
2.52
2.61
2.47
2.53
+0.16%
37,504
04/17/2026
2.62
2.71
2.50
2.53
-3.80%
41,823
04/16/2026
2.62
2.67
2.54
2.63
-0.38%
30,893
04/15/2026
2.56
2.75
2.55
2.64
+3.13%
56,337
04/14/2026
2.50
2.60
2.48
2.56
+2.40%
24,261
04/13/2026
2.38
2.50
2.38
2.50
+6.84%
32,818
04/10/2026
2.52
2.52
2.34
2.34
-2.50%
38,798
04/09/2026
2.41
2.63
2.34
2.40
-3.61%
41,270
04/08/2026
2.61
2.71
2.45
2.49
-2.54%
30,028
04/07/2026
2.60
2.60
2.43
2.56
-1.73%
15,085
04/06/2026
2.48
2.61
2.42
2.60
+6.08%
20,894
04/02/2026
2.50
2.55
2.30
2.45
-4.63%
60,335
04/01/2026
2.42
2.58
2.39
2.57
+7.53%
19,410
03/31/2026
2.35
2.45
2.28
2.39
+4.37%
20,339
03/31/2026
-$0.39 Earnings
03/30/2026
2.30
2.34
2.20
2.29
-1.29%
60,142
03/27/2026
2.32
2.32
2.19
2.32
+1.31%
23,334
03/26/2026
2.44
2.48
2.28
2.29
-6.53%
26,238
03/25/2026
2.65
2.71
2.39
2.45
-5.04%
48,566
03/24/2026
2.75
2.75
2.52
2.58
-0.77%
18,162
03/23/2026
2.76
2.81
2.57
2.60
-3.70%
60,198
03/20/2026
2.55
2.75
2.55
2.70
+1.89%
126,381
03/19/2026
2.43
2.67
2.38
2.65
+6.00%
52,996
03/18/2026
2.82
2.82
2.48
2.50
-9.09%
132,367
03/17/2026
2.55
2.80
2.55
2.75
+9.13%
40,127
03/16/2026
2.45
2.62
2.41
2.52
+4.13%
27,620
03/13/2026
2.62
2.62
2.29
2.42
+1.26%
18,727
03/12/2026
2.45
2.62
2.33
2.39
-4.40%
58,177
03/11/2026
2.61
2.61
2.45
2.50
-0.40%
31,396
03/10/2026
2.56
2.72
2.47
2.51
-3.46%
47,111
03/09/2026
2.57
2.64
2.48
2.60
-2.26%
42,551
03/06/2026
2.65
2.82
2.64
2.66
-1.85%
25,790
03/05/2026
2.79
2.79
2.63
2.71
-1.09%
38,553
03/04/2026
2.61
2.80
2.57
2.74
+6.20%
29,672
03/03/2026
2.41
2.62
2.41
2.58
+3.61%
32,509
03/02/2026
2.49
2.68
2.46
2.49
-1.97%
99,310
02/27/2026
2.80
2.80
2.44
2.54
-0.39%
37,696
02/26/2026
2.71
2.85
2.50
2.55
-5.38%
144,501
02/25/2026
2.59
2.86
2.59
2.70
+4.46%
71,487
02/24/2026
2.69
2.86
2.57
2.58
-4.44%
143,719
02/23/2026
2.50
2.79
2.36
2.70
+7.14%
193,927
02/20/2026
2.66
2.95
2.43
2.52
-3.08%
113,131