IDAI
T STAMP-A (IDAI)
NASDAQ
$2.38-$0.10 (-4.03%)
Price as of Jun 03, 2026 6:28 PM EDT
  • $13.2M
    Market Cap
  • 13.24%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -1.20%
    Low Price$1.98
    High Price$2.56
  • 3 Months
    -8.49%
    Low Price$1.98
    High Price$2.75
  • 1 Year
    +12.73%
    Low Price$1.84
    High Price$4.66
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
2.88
2.88
2.54
2.60
-3.70%
121,735
02/18/2026
2.75
2.91
2.64
2.70
-3.23%
145,639
02/17/2026
2.96
3.17
2.76
2.79
-8.52%
209,675
02/13/2026
2.90
3.12
2.90
3.05
+6.27%
41,336
02/12/2026
3.07
3.19
2.84
2.87
-6.21%
47,173
02/11/2026
3.27
3.45
3.05
3.06
-7.55%
135,825
02/10/2026
3.37
3.59
3.30
3.31
-1.49%
58,249
02/09/2026
2.98
3.59
2.95
3.36
+12.00%
119,896
02/06/2026
2.80
3.07
2.76
3.00
+8.70%
82,319
02/05/2026
2.76
2.89
2.75
2.76
-3.16%
146,235
02/04/2026
3.06
3.06
2.70
2.85
-5.32%
93,835
02/03/2026
3.23
3.25
2.90
3.01
-5.64%
125,093
02/02/2026
3.42
3.50
3.16
3.19
-7.27%
86,437
01/30/2026
3.50
3.74
3.35
3.44
-1.71%
63,854
01/29/2026
3.75
3.76
3.40
3.50
-9.09%
176,703
01/28/2026
4.02
4.03
3.82
3.85
-2.53%
41,669
01/27/2026
4.12
4.12
3.80
3.95
+0.77%
86,001
01/26/2026
4.22
4.31
3.82
3.92
-5.31%
239,283
01/23/2026
4.02
4.31
4.02
4.14
+2.48%
44,848
01/22/2026
4.11
4.21
4.03
4.04
-1.70%
31,325
01/21/2026
3.88
4.15
3.82
4.11
+5.66%
121,173
01/20/2026
3.90
4.09
3.86
3.89
-4.19%
59,320
01/16/2026
4.19
4.27
4.04
4.06
-1.93%
29,811
01/15/2026
4.24
4.30
4.09
4.14
-2.36%
47,698
01/14/2026
4.26
4.37
4.13
4.24
-0.47%
37,214
01/13/2026
4.14
4.33
3.98
4.26
+4.16%
61,248
01/12/2026
4.13
4.15
3.99
4.09
-0.73%
76,990