Trust Stamp Inc (IDAI) Historical Stock Data
0.77 ↑0.01 (0.66%)
As of April 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, IDAI is down -0.84% a day on average. There have been 13 days where Trust Stamp Inc closed green and 17 days where IDAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-25 | 0.88 | 0.91 | ↑$0.03 (3.39%) | 0.88 | 0.94 | 163.85K |
| 2024-03-22 | 0.88 | 0.88 | ↓$0.00 (-0.02%) | 0.87 | 0.99 | 548.18K |
| 2024-03-21 | 0.99 | 0.89 | ↓$0.09 (-9.20%) | 0.89 | 0.99 | 460.17K |
| 2024-03-20 | 1.01 | 0.96 | ↓$0.05 (-4.95%) | 0.92 | 1.03 | 471.62K |
| 2024-03-19 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 0.99 | 1.10 | 798.03K |
| 2024-03-18 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.17 | 1.09M |
| 2024-03-15 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.02 | 1.27 | 1.58M |
| 2024-03-14 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.99 | 1.14 | 709.61K |
Create an account or log in to view more rows.
$IDAI Like if the Hedgies are fucked
$IDAI check out the one month chart.
Perfect bull flag.
$IDAI I warned everyone this company sucks
$IDAI I gave in! Bought more 100 shares
$IDAI said y’all dumb af
$IDAI has just been halted from trading due to volatility.
$IDAI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IDAI bag holders for life club
$IDAI Dip buyers are going to get wrecked
$IDAI Holding Strong since January ??????????