Trust Stamp Inc (IDAI) Historical Stock Data

0.80 ↓0.24 (-23.08%)

As of January 27, 2023, 1:14pm EST.

Historical Data

In the past 30 trading days, IDAI is down -1.99% a day on average. There have been 11 days where Trust Stamp Inc closed green and 19 days where IDAI closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	1.05	0.80	↓$0.25 (-23.81%)	0.80	1.07	643.87K
2023-01-26	1.07	1.04	↓$0.03 (-2.80%)	0.98	1.16	401.48K
2023-01-25	0.93	1.06	↑$0.13 (13.98%)	0.90	1.21	0.90M
2023-01-24	0.93	1.00	↑$0.07 (7.01%)	0.88	1.05	1.21M
2023-01-23	0.67	0.96	↑$0.29 (43.28%)	0.67	1.74	20M
2023-01-20	0.69	0.65	↓$0.04 (-5.94%)	0.63	0.69	12.10K
2023-01-19	0.80	0.65	↓$0.15 (-18.63%)	0.61	0.85	24.89K
2023-01-18	0.78	0.76	↓$0.03 (-3.21%)	0.66	0.90	13.72K
2023-01-17	0.75	0.75	↓$0.00 (-0.25%)	0.71	0.78	12.37K
2023-01-13	0.73	0.69	↓$0.04 (-5.47%)	0.59	0.74	30.42K
2023-01-12	0.58	0.68	↑$0.10 (18.03%)	0.58	0.69	8.78K
2023-01-11	0.58	0.58	↑$0.00 (0.00%)	0.54	0.58	12.95K
2023-01-10	0.58	0.58	↑$0.00 (0.00%)	0.58	0.58	332
2023-01-09	0.61	0.53	↓$0.08 (-13.50%)	0.53	0.62	5.32K
2023-01-06	0.53	0.52	↓$0.01 (-1.96%)	0.49	0.53	3.35K
2023-01-05	0.53	0.53	↓$0.00 (-0.02%)	0.47	0.53	7.89K
2023-01-04	0.53	0.53	↓$0.00 (-0.04%)	0.47	0.53	6.88K
2023-01-03	0.43	0.47	↑$0.04 (9.70%)	0.43	0.59	13.29K
2022-12-30	0.55	0.48	↓$0.07 (-12.53%)	0.41	0.55	19.59K
2022-12-29	0.55	0.54	↓$0.01 (-2.65%)	0.54	0.63	35.31K
2022-12-28	0.50	0.51	↑$0.01 (2.84%)	0.46	0.55	19.81K
2022-12-27	0.40	0.41	↑$0.01 (2.62%)	0.40	0.48	16.63K
2022-12-23	0.46	0.40	↓$0.06 (-13.02%)	0.40	0.46	24.02K
2022-12-22	0.45	0.45	↑$0.00 (0.00%)	0.41	0.50	18.72K
2022-12-21	0.51	0.48	↓$0.03 (-6.78%)	0.45	0.52	19.50K
2022-12-20	0.52	0.49	↓$0.03 (-6.14%)	0.41	0.59	35.50K
2022-12-19	0.59	0.50	↓$0.09 (-15.85%)	0.50	0.61	36.99K
2022-12-16	0.73	0.61	↓$0.12 (-16.44%)	0.61	0.73	16.51K
2022-12-15	0.67	0.67	↑$0.00 (0.04%)	0.67	0.73	13.93K
2022-12-14	0.73	0.67	↓$0.06 (-8.21%)	0.67	0.73	4.33K