IDAI
T STAMP-A (IDAI)
NASDAQ
$3.18-$0.03 (-0.78%)
Price as of Sep 11, 2026 7:46 PM EDT
  • $18.0M
    Market Cap
  • 0.31%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +15.94%
    Low Price$2.44
    High Price$3.43
  • 3 Months
    +64.10%
    Low Price$1.28
    High Price$3.43
  • 1 Year
    +0.31%
    Low Price$1.28
    High Price$4.66
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
3.28
3.30
3.19
3.20
-1.84%
18,502
09/10/2026
3.37
3.40
3.21
3.26
-4.40%
34,397
09/09/2026
3.45
3.55
3.24
3.41
-0.58%
80,769
09/08/2026
3.35
3.63
3.10
3.43
+6.19%
125,245
09/04/2026
3.13
3.34
3.13
3.23
+1.89%
13,206
09/03/2026
3.25
3.28
3.00
3.17
-1.25%
22,660
09/02/2026
3.08
3.35
3.08
3.21
+5.25%
16,697
09/01/2026
3.02
3.19
2.99
3.05
0.00%
23,178
08/31/2026
3.21
3.25
3.02
3.05
-4.69%
16,368
08/28/2026
3.34
3.35
3.19
3.20
-4.48%
15,308
08/27/2026
3.13
3.35
3.13
3.35
+8.41%
71,782
08/26/2026
2.96
3.15
2.96
3.09
+4.39%
20,690
08/25/2026
3.05
3.20
2.96
2.96
-3.27%
28,907
08/24/2026
3.15
3.30
3.04
3.06
-4.37%
53,267
08/21/2026
3.28
3.37
3.07
3.20
+0.63%
77,583
08/20/2026
2.77
3.24
2.74
3.18
+19.10%
121,832
08/19/2026
2.53
2.70
2.48
2.67
+7.23%
35,135
08/18/2026
2.53
2.61
2.39
2.49
-0.80%
22,012
08/17/2026
2.45
2.66
2.30
2.51
+2.87%
22,603
08/14/2026
2.48
2.55
2.34
2.44
-2.01%
38,353
08/13/2026
2.54
2.77
2.42
2.49
-5.68%
66,979
08/13/2026
-$0.48 Earnings
08/12/2026
2.80
2.98
2.62
2.64
-4.35%
30,827
08/11/2026
3.15
3.15
2.62
2.76
-12.66%
26,950
08/10/2026
3.23
3.36
3.16
3.16
-2.17%
34,945
08/07/2026
3.17
3.32
3.08
3.23
+3.19%
30,914
08/06/2026
3.05
3.25
3.05
3.13
+3.64%
25,097
08/05/2026
3.15
3.15
2.94
3.02
-3.21%
18,774
08/04/2026
3.09
3.44
3.05
3.12
+2.63%
95,106
08/03/2026
2.79
3.08
2.79
3.04
+13.43%
76,397
07/31/2026
2.59
2.69
2.47
2.68
+3.47%
47,004
07/30/2026
2.25
2.60
2.22
2.59
+17.19%
43,327
07/29/2026
2.13
2.24
2.13
2.21
+4.25%
43,514
07/28/2026
1.99
2.17
1.94
2.12
+6.00%
22,514
07/27/2026
1.87
2.02
1.87
2.00
+5.26%
32,210
07/24/2026
2.05
2.11
1.90
1.90
-8.21%
28,559
07/23/2026
2.17
2.20
2.04
2.07
-5.91%
6,170
07/22/2026
2.13
2.22
2.13
2.20
+1.85%
4,128
07/21/2026
2.18
2.19
2.11
2.16
+4.85%
20,232
07/20/2026
2.06
2.23
1.96
2.06
-0.96%
23,698
07/17/2026
2.27
2.40
2.06
2.08
-8.77%
75,544
07/16/2026
2.22
2.33
2.20
2.28
-0.87%
52,245
07/15/2026
2.29
2.30
2.21
2.30
+1.77%
13,565
07/14/2026
2.35
2.35
2.25
2.26
-1.31%
6,749
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