Toast, Inc. (BIT:1TOST)
Italy · Delayed Price · Currency is EUR 39.33
0.00 (0.00%)
Last updated: Aug 8, 2025
Toast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | - | - |
| Aug 8, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | - | - |
| Aug 7, 2025 | 39.91 | 39.91 | 39.33 | 39.33 | - | -6.91% | 1,085 |
| Aug 6, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Aug 5, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Aug 4, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Aug 1, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Jul 31, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Jul 30, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Jul 29, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | - | - | - |
| Jul 28, 2025 | 42.48 | 42.48 | 42.25 | 42.25 | - | 6.77% | 331 |
| Jul 25, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | - | - |
| Jul 24, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | - | - |
| Jul 23, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | - | - |
| Jul 22, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | - | - |
| Jul 21, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | - | - | - |
| Jul 18, 2025 | 40.62 | 40.62 | 39.57 | 39.57 | - | 0.33% | 300 |
| Jul 17, 2025 | 39.06 | 39.44 | 39.06 | 39.44 | - | 6.25% | 340 |
| Jul 16, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 15, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 14, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 11, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 10, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 9, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | - | - | - |
| Jul 8, 2025 | 38.67 | 38.67 | 37.12 | 37.12 | - | 1.99% | 750 |
| Jul 7, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jul 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jul 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jul 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jul 1, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jun 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jun 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jun 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | - | - |
| Jun 25, 2025 | 38.11 | 38.11 | 36.40 | 36.40 | - | -6.85% | 200 |
| Jun 24, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 23, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 20, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 19, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 18, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 17, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 16, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 13, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 12, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 11, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 10, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | - | - | - |
| Jun 9, 2025 | 39.57 | 39.57 | 39.07 | 39.07 | - | 3.73% | 630 |
| Jun 6, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | - | - | - |
| Jun 5, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | - | - | - |
| Jun 4, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | - | - | - |
| Jun 3, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | - | - | - |