Trust Stamp Inc (IDAI) Historical Stock Data

0.82 ↓0.02 (-2.84%)

As of May 3, 2024, 2:08pm EST.

Historical Data

In the past 30 trading days, IDAI is down -0.41% a day on average. There have been 15 days where Trust Stamp Inc closed green and 15 days where IDAI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-07	0.84	0.85	↑$0.00 (0.06%)	0.83	0.86	19.91K
2024-05-06	0.82	0.83	↑$0.01 (1.23%)	0.81	0.85	33.77K
2024-05-03	0.87	0.83	↓$0.05 (-5.17%)	0.81	0.87	48.25K
2024-05-02	0.82	0.83	↑$0.02 (2.43%)	0.82	0.89	116.63K
2024-05-01	0.79	0.82	↑$0.03 (3.78%)	0.78	0.84	85.55K
2024-04-30	0.78	0.77	↓$0.01 (-1.24%)	0.77	0.82	13.13K
2024-04-29	0.78	0.79	↑$0.01 (0.85%)	0.76	0.82	64.55K
2024-04-26	0.79	0.77	↓$0.02 (-2.15%)	0.76	0.79	23.79K
2024-04-25	0.77	0.76	↓$0.01 (-1.17%)	0.73	0.79	88.73K
2024-04-24	0.77	0.76	↓$0.01 (-0.78%)	0.76	0.79	41.20K
2024-04-23	0.76	0.78	↑$0.02 (3.01%)	0.76	0.81	41.95K
2024-04-22	0.81	0.78	↓$0.03 (-3.73%)	0.75	0.82	191.61K
2024-04-19	0.82	0.82	↑$0.00 (0.01%)	0.80	0.84	110.87K
2024-04-18	0.87	0.84	↓$0.03 (-3.18%)	0.82	0.89	68.97K
2024-04-17	0.93	0.85	↓$0.08 (-8.58%)	0.84	0.94	152.35K
2024-04-16	0.92	0.93	↑$0.01 (1.36%)	0.89	0.94	132.49K
2024-04-15	1.00	0.94	↓$0.06 (-6.41%)	0.91	1.00	124.12K
2024-04-12	0.98	0.96	↓$0.02 (-1.80%)	0.93	1.00	122.19K
2024-04-11	0.95	1.01	↑$0.06 (5.77%)	0.94	1.05	278.28K
2024-04-10	0.95	0.97	↑$0.02 (2.04%)	0.94	0.97	69.56K
2024-04-09	0.99	0.97	↓$0.02 (-2.01%)	0.94	0.99	91.91K
2024-04-08	0.95	0.98	↑$0.03 (3.05%)	0.93	1.07	269.83K
2024-04-05	0.95	0.95	↑$0.00 (0.21%)	0.92	0.97	85.82K
2024-04-04	0.93	0.95	↑$0.02 (2.17%)	0.90	0.97	226K
2024-04-03	0.90	0.92	↑$0.02 (2.20%)	0.85	0.93	191.62K
2024-04-02	0.97	0.91	↓$0.06 (-5.92%)	0.90	0.97	150.34K
2024-04-01	0.97	0.97	↓$0.00 (-0.20%)	0.93	0.98	139.78K
2024-03-28	0.94	0.92	↓$0.02 (-1.71%)	0.88	0.96	237.56K
2024-03-27	0.90	0.94	↑$0.04 (4.67%)	0.89	0.95	320.39K
2024-03-26	0.90	0.89	↓$0.01 (-1.11%)	0.89	0.93	170.74K