Trust Stamp Inc (IDAI) Historical Stock Data
4.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDAI is up 0.55% a day on average. There have been 18 days where Trust Stamp Inc closed green and 12 days where IDAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.38 | 4.50 | ↑$0.12 (2.74%) | 4.25 | 4.63 | 113.21K |
| 2025-12-03 | 4.09 | 4.37 | ↑$0.28 (6.85%) | 4.08 | 4.43 | 145.20K |
| 2025-12-02 | 4.08 | 4.11 | ↑$0.03 (0.74%) | 4.03 | 4.32 | 145.30K |
| 2025-12-01 | 4.11 | 4.04 | ↓$0.07 (-1.70%) | 4.01 | 4.26 | 90.01K |
| 2025-11-28 | 4.04 | 4.18 | ↑$0.14 (3.47%) | 4.04 | 4.40 | 78.10K |
| 2025-11-26 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.81 | 4.10 | 100.63K |
| 2025-11-25 | 3.95 | 3.92 | ↓$0.03 (-0.76%) | 3.78 | 4.02 | 162.62K |
| 2025-11-24 | 3.72 | 3.95 | ↑$0.23 (6.18%) | 3.66 | 4.18 | 225.56K |
| 2025-11-21 | 3.50 | 3.70 | ↑$0.20 (5.71%) | 3.50 | 3.86 | 177.60K |
| 2025-11-20 | 4.07 | 3.50 | ↓$0.57 (-14.00%) | 3.44 | 4.36 | 211.92K |
| 2025-11-19 | 4.12 | 4.02 | ↓$0.10 (-2.43%) | 3.75 | 4.15 | 221.18K |
| 2025-11-18 | 4.01 | 4.16 | ↑$0.15 (3.74%) | 4.00 | 4.21 | 123.69K |
| 2025-11-17 | 4.70 | 4.09 | ↓$0.61 (-12.98%) | 4.09 | 4.70 | 292.07K |
| 2025-11-14 | 4.40 | 4.44 | ↑$0.04 (0.91%) | 4.34 | 4.65 | 198.46K |
| 2025-11-13 | 4.52 | 4.66 | ↑$0.14 (3.10%) | 4.32 | 5.28 | 433.54K |
| 2025-11-12 | 4.65 | 4.52 | ↓$0.13 (-2.80%) | 4.45 | 4.95 | 242.70K |
| 2025-11-11 | 4.51 | 4.66 | ↑$0.15 (3.33%) | 4.51 | 4.90 | 203.69K |
| 2025-11-10 | 4.28 | 4.55 | ↑$0.27 (6.31%) | 4.28 | 4.69 | 353.33K |
| 2025-11-07 | 3.82 | 4.17 | ↑$0.35 (9.16%) | 3.52 | 4.34 | 315.17K |
| 2025-11-06 | 4.07 | 3.90 | ↓$0.17 (-4.06%) | 3.82 | 4.14 | 166.83K |
| 2025-11-05 | 3.98 | 4.05 | ↑$0.07 (1.83%) | 3.88 | 4.15 | 83.95K |
| 2025-11-04 | 4.02 | 3.84 | ↓$0.18 (-4.48%) | 3.72 | 4.17 | 202.26K |
| 2025-11-03 | 4.21 | 4.19 | ↓$0.02 (-0.48%) | 4.02 | 4.32 | 253.62K |
| 2025-10-31 | 4.18 | 4.26 | ↑$0.08 (1.91%) | 4.09 | 4.62 | 237.95K |
| 2025-10-30 | 4.34 | 4.20 | ↓$0.14 (-3.23%) | 4.13 | 4.48 | 202.69K |
| 2025-10-29 | 4.62 | 4.47 | ↓$0.15 (-3.25%) | 4.03 | 5.04 | 458.53K |
| 2025-10-28 | 4.24 | 4.56 | ↑$0.32 (7.55%) | 4.23 | 4.75 | 232.06K |
| 2025-10-27 | 4.32 | 4.28 | ↓$0.04 (-0.93%) | 4.15 | 4.47 | 156.57K |
| 2025-10-24 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.06 | 4.40 | 225.24K |
| 2025-10-23 | 3.97 | 4.10 | ↑$0.13 (3.27%) | 3.85 | 4.13 | 106.69K |
Create an account or log in to view more rows.
$IDAI has just been halted from trading due to volatility.
$IDAI has just been halted from trading due to volatility.
$IDAI has just been halted from trading due to volatility.
$IDAI has just been halted from trading due to volatility.
$IDAI has just been halted from trading due to volatility.
$IDAI what time we going green?
$IDAI had to buy calls
$IDAI The squeeze is coming
$IDAI has just been halted from trading due to volatility.
$IDAI has just been halted from trading.