Tapinator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	0.34	0.34	0.34	0.34	0.34	-	625
May 23, 2025	0.34	0.34	0.34	0.34	0.34	-	4
May 22, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 21, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 20, 2025	0.34	0.34	0.34	0.34	0.34	-	5
May 19, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 16, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 15, 2025	0.34	0.34	0.34	0.34	0.34	-15.05%	20,000
May 14, 2025	0.40	0.40	0.40	0.40	0.40	-	25
May 13, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 12, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 9, 2025	0.40	0.40	0.40	0.40	0.40	-	50
May 8, 2025	0.40	0.40	0.40	0.40	0.40	-	20
May 7, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 6, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 5, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 2, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 1, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 29, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 28, 2025	0.40	0.40	0.40	0.40	0.40	-	35
Apr 25, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Apr 22, 2025	0.44	0.44	0.34	0.40	0.40	16.72%	1,125
Apr 21, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 17, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 16, 2025	0.34	0.34	0.34	0.34	0.34	-	10
Apr 15, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 14, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Apr 10, 2025	0.34	0.34	0.34	0.34	0.34	-	20
Apr 9, 2025	0.37	0.37	0.34	0.34	0.34	-25.87%	4,570
Apr 8, 2025	0.46	0.46	0.46	0.46	0.46	-	18
Apr 7, 2025	0.46	0.46	0.46	0.46	0.46	-	15
Apr 4, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Apr 3, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Apr 2, 2025	0.46	0.46	0.46	0.46	0.46	23.99%	165
Apr 1, 2025	0.37	0.37	0.37	0.37	0.37	0.27%	1,125
Mar 31, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 28, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 27, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 26, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 25, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 24, 2025	0.39	0.39	0.37	0.37	0.37	-22.92%	19,500
Mar 21, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Mar 20, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Mar 19, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Mar 18, 2025	0.48	0.48	0.48	0.48	0.48	-	35
Mar 17, 2025	0.48	0.48	0.48	0.48	0.48	-	-