Trust Stamp Inc (IDAI) Historical Stock Data
3.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDAI is down -0.79% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.58 | 3.60 | ↑$0.02 (0.56%) | 3.52 | 3.70 | 39.08K |
| 2025-12-23 | 3.75 | 3.56 | ↓$0.19 (-5.07%) | 3.49 | 3.91 | 258.10K |
| 2025-12-22 | 3.94 | 3.79 | ↓$0.15 (-3.81%) | 3.73 | 4.02 | 234.07K |
| 2025-12-19 | 3.57 | 3.86 | ↑$0.29 (8.12%) | 3.56 | 3.91 | 92.04K |
| 2025-12-18 | 3.54 | 3.57 | ↑$0.03 (0.85%) | 3.54 | 3.81 | 81.44K |
| 2025-12-17 | 3.64 | 3.51 | ↓$0.13 (-3.57%) | 3.51 | 3.79 | 53.01K |
| 2025-12-16 | 3.66 | 3.70 | ↑$0.04 (1.09%) | 3.57 | 3.80 | 86.24K |
| 2025-12-15 | 3.90 | 3.66 | ↓$0.24 (-6.15%) | 3.64 | 4.05 | 111.51K |
| 2025-12-12 | 4.17 | 3.89 | ↓$0.28 (-6.71%) | 3.87 | 4.19 | 117.94K |
| 2025-12-11 | 4.08 | 4.07 | ↓$0.01 (-0.25%) | 3.91 | 4.22 | 110.80K |
| 2025-12-10 | 4.33 | 4.14 | ↓$0.19 (-4.39%) | 4.10 | 4.51 | 249.64K |
| 2025-12-09 | 4.18 | 4.36 | ↑$0.18 (4.31%) | 4.00 | 4.57 | 133.55K |
| 2025-12-08 | 4.38 | 4.16 | ↓$0.22 (-5.02%) | 4.11 | 4.46 | 150.92K |
| 2025-12-05 | 4.48 | 4.37 | ↓$0.11 (-2.46%) | 4.33 | 4.63 | 127.57K |
| 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 |
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.