Tokenwell Platforms Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.43	0.43	0.42	0.42	0.42	5.00%	232,816
Oct 7, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	433,002
Oct 6, 2025	0.46	0.46	0.41	0.41	0.41	-9.89%	69,873
Oct 3, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	62,322
Oct 2, 2025	0.47	0.47	0.45	0.46	0.46	-1.08%	230,250
Oct 1, 2025	0.47	0.48	0.47	0.47	0.47	1.09%	278,125
Sep 30, 2025	0.45	0.47	0.45	0.46	0.46	5.75%	279,494
Sep 29, 2025	0.44	0.45	0.42	0.44	0.44	1.16%	294,572
Sep 26, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	37,000
Sep 25, 2025	0.44	0.44	0.41	0.41	0.41	-5.75%	97,207
Sep 24, 2025	0.41	0.44	0.41	0.44	0.44	14.47%	198,250
Sep 23, 2025	0.37	0.43	0.37	0.38	0.38	1.33%	144,500
Sep 22, 2025	0.38	0.38	0.38	0.38	0.38	-5.06%	136,214
Sep 19, 2025	0.41	0.41	0.40	0.40	0.40	-3.66%	60,500
Sep 18, 2025	0.39	0.41	0.39	0.41	0.41	1.23%	34,524
Sep 17, 2025	0.39	0.41	0.39	0.41	0.41	3.85%	16,547
Sep 16, 2025	0.44	0.44	0.39	0.39	0.39	-7.14%	133,000
Sep 15, 2025	0.46	0.46	0.41	0.42	0.42	-8.70%	26,826
Sep 12, 2025	0.44	0.46	0.43	0.46	0.46	3.37%	52,500
Sep 11, 2025	0.45	0.45	0.43	0.45	0.45	3.49%	59,100
Sep 10, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	56,180
Sep 9, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	95,103
Sep 8, 2025	0.47	0.47	0.43	0.44	0.44	-	119,807
Sep 5, 2025	0.39	0.47	0.39	0.44	0.44	15.79%	690,787
Sep 4, 2025	0.36	0.39	0.36	0.38	0.38	8.57%	358,650
Sep 3, 2025	0.33	0.35	0.32	0.35	0.35	14.75%	499,200
Sep 2, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	144,500
Aug 29, 2025	0.31	0.33	0.30	0.32	0.32	3.23%	152,110
Aug 28, 2025	0.33	0.33	0.29	0.31	0.31	-	212,500
Aug 27, 2025	0.32	0.33	0.31	0.31	0.31	-1.59%	86,000
Aug 26, 2025	0.32	0.34	0.30	0.32	0.32	5.00%	156,506
Aug 25, 2025	0.30	0.32	0.29	0.30	0.30	-9.09%	34,984
Aug 22, 2025	0.32	0.33	0.31	0.33	0.33	-	54,923
Aug 21, 2025	0.35	0.35	0.32	0.33	0.33	3.13%	24,500
Aug 20, 2025	0.33	0.33	0.32	0.32	0.32	3.23%	27,384
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	4,566
Aug 15, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	13,726
Aug 14, 2025	0.34	0.34	0.30	0.30	0.30	7.14%	33,100
Aug 13, 2025	0.33	0.34	0.28	0.28	0.28	1.82%	51,657
Aug 12, 2025	0.28	0.28	0.28	0.28	0.28	-	19,850
Aug 11, 2025	0.35	0.35	0.28	0.28	0.28	-21.43%	98,500
Aug 8, 2025	0.40	0.40	0.35	0.35	0.35	-2.78%	23,337