Tao Synergies Inc. - Common Stock (TAOX)
3.6100
-0.0000 (-0.00%)
NASDAQ· Last Trade: Jul 2nd, 9:33 AM EDT
Historical Prices For Tao Synergies Inc. - Common Stock (TAOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 3.65 | 3.87 | 3.49 | 3.61 | 114,507 | 3.61 |
| 6/30/2026 | 3.84 | 3.92 | 3.47 | 3.73 | 215,774 | 3.73 |
| 6/29/2026 | 3.58 | 4.00 | 3.47 | 3.81 | 118,676 | 3.81 |
| 6/26/2026 | 3.31 | 3.70 | 3.31 | 3.58 | 83,163 | 3.58 |
| 6/25/2026 | 3.40 | 3.48 | 3.30 | 3.39 | 62,240 | 3.39 |
| 6/24/2026 | 3.53 | 3.75 | 3.30 | 3.39 | 223,286 | 3.39 |
| 6/23/2026 | 3.55 | 3.75 | 3.50 | 3.54 | 77,692 | 3.54 |
| 6/22/2026 | 3.66 | 3.82 | 3.62 | 3.63 | 174,008 | 3.63 |
| 6/18/2026 | 3.86 | 3.95 | 3.62 | 3.67 | 134,630 | 3.67 |
| 6/17/2026 | 3.94 | 4.12 | 3.84 | 3.84 | 51,362 | 3.84 |
| 6/16/2026 | 3.98 | 4.13 | 3.83 | 3.94 | 97,487 | 3.94 |
| 6/15/2026 | 4.04 | 4.23 | 3.94 | 3.97 | 186,397 | 3.97 |
| 6/12/2026 | 3.85 | 3.94 | 3.59 | 3.62 | 108,158 | 3.62 |
| 6/11/2026 | 3.65 | 3.93 | 3.50 | 3.82 | 69,268 | 3.82 |
| 6/10/2026 | 3.63 | 3.94 | 3.60 | 3.65 | 73,622 | 3.65 |
| 6/09/2026 | 3.88 | 4.07 | 3.56 | 3.72 | 68,962 | 3.72 |
| 6/08/2026 | 3.97 | 3.99 | 3.77 | 3.85 | 133,612 | 3.85 |
| 6/05/2026 | 3.94 | 4.03 | 3.63 | 3.81 | 177,818 | 3.81 |
| 6/04/2026 | 3.85 | 4.26 | 3.85 | 4.06 | 206,471 | 4.06 |
| 6/03/2026 | 4.02 | 4.04 | 3.86 | 3.97 | 114,029 | 3.97 |
| 6/02/2026 | 4.10 | 4.23 | 3.98 | 4.02 | 106,386 | 4.02 |
| 6/01/2026 | 4.16 | 4.30 | 4.04 | 4.21 | 86,881 | 4.21 |
| 5/29/2026 | 0.00 | 4.48 | 4.00 | 4.20 | 287,149 | 4.20 |
| 5/28/2026 | 4.37 | 4.46 | 4.26 | 4.38 | 102,562 | 4.38 |
| 5/27/2026 | 4.48 | 4.69 | 4.38 | 4.47 | 28,197 | 4.47 |
| 5/26/2026 | 4.60 | 4.75 | 4.40 | 4.48 | 82,420 | 4.48 |
| 5/22/2026 | 4.78 | 4.86 | 4.28 | 4.53 | 126,972 | 4.53 |
| 5/21/2026 | 4.62 | 4.82 | 4.42 | 4.72 | 129,257 | 4.72 |
| 5/20/2026 | 4.53 | 4.70 | 4.26 | 4.60 | 245,854 | 4.60 |
| 5/19/2026 | 4.65 | 4.70 | 4.51 | 4.54 | 115,531 | 4.54 |
| 5/18/2026 | 5.03 | 5.28 | 4.62 | 4.79 | 196,366 | 4.79 |
| 5/15/2026 | 5.36 | 5.58 | 5.12 | 5.22 | 258,568 | 5.22 |
| 5/14/2026 | 5.85 | 6.00 | 5.32 | 5.78 | 200,991 | 5.78 |
| 5/13/2026 | 6.00 | 6.34 | 5.70 | 5.70 | 119,639 | 5.70 |
| 5/12/2026 | 6.35 | 6.43 | 5.75 | 6.03 | 134,137 | 6.03 |
| 5/11/2026 | 6.43 | 6.90 | 6.05 | 6.55 | 145,326 | 6.55 |
| 5/08/2026 | 6.42 | 6.48 | 6.01 | 6.48 | 61,403 | 6.48 |
| 5/07/2026 | 6.86 | 6.86 | 6.10 | 6.16 | 186,349 | 6.16 |
| 5/06/2026 | 5.76 | 6.60 | 5.61 | 6.44 | 319,058 | 6.44 |
| 5/05/2026 | 5.50 | 5.83 | 5.35 | 5.65 | 130,712 | 5.65 |
| 5/04/2026 | 5.38 | 5.66 | 5.33 | 5.38 | 175,567 | 5.38 |
| 5/01/2026 | 5.15 | 5.45 | 4.95 | 5.33 | 228,540 | 5.33 |
| 4/30/2026 | 4.86 | 5.20 | 4.79 | 5.13 | 162,839 | 5.13 |
| 4/29/2026 | 5.06 | 5.28 | 4.77 | 4.83 | 89,834 | 4.83 |
| 4/28/2026 | 4.89 | 5.16 | 4.80 | 5.05 | 73,708 | 5.05 |
| 4/27/2026 | 5.20 | 5.28 | 4.82 | 4.92 | 116,420 | 4.92 |
| 4/24/2026 | 5.24 | 5.42 | 5.00 | 5.19 | 161,458 | 5.19 |
| 4/23/2026 | 5.13 | 5.36 | 4.94 | 5.14 | 112,371 | 5.14 |
| 4/22/2026 | 5.00 | 5.49 | 5.00 | 5.19 | 128,793 | 5.19 |
| 4/21/2026 | 5.06 | 5.22 | 4.82 | 4.90 | 69,695 | 4.90 |
| 4/20/2026 | 4.83 | 5.02 | 4.65 | 5.02 | 67,982 | 5.02 |
| 4/17/2026 | 4.61 | 4.99 | 4.55 | 4.97 | 190,599 | 4.97 |
| 4/16/2026 | 4.64 | 4.64 | 4.15 | 4.48 | 166,673 | 4.48 |
| 4/15/2026 | 4.49 | 4.70 | 4.43 | 4.63 | 77,538 | 4.63 |
| 4/14/2026 | 4.77 | 4.96 | 4.30 | 4.43 | 217,614 | 4.43 |
| 4/13/2026 | 4.14 | 4.77 | 4.11 | 4.72 | 200,695 | 4.72 |
| 4/10/2026 | 4.61 | 4.64 | 3.78 | 4.29 | 1,008,747 | 4.29 |
| 4/09/2026 | 5.13 | 5.50 | 4.65 | 5.04 | 340,773 | 5.04 |
| 4/08/2026 | 5.93 | 6.03 | 5.14 | 5.20 | 282,253 | 5.20 |
| 4/07/2026 | 5.94 | 5.94 | 5.26 | 5.52 | 146,155 | 5.52 |
| 4/06/2026 | 5.63 | 6.25 | 5.63 | 5.94 | 146,035 | 5.94 |
| 4/02/2026 | 5.46 | 6.00 | 5.32 | 5.70 | 111,092 | 5.70 |