Tapinator, Inc. (TAPM)
OTCMKTS · Delayed Price · Currency is USD
0.3700
0.00 (0.00%)
Sep 8, 2025, 8:00 PM EDT
Tapinator Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 2, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 8.86% | 4,902 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.67% | 250 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 6.01% | 238 |
| Aug 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.89% | 700 |
| Aug 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 15, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 14, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 3.15% | 1,805 |
| Aug 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.34 | 0.34 | 0.34 | -5.57% | 1,590 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -9.72% | 220 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 4, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 1, 2025 | 0.34 | 0.40 | 0.34 | 0.40 | 0.40 | -2.81% | 24,275 |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.04% | 6,736 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 25, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 13.36% | 11,000 |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 23, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.72% | 300 |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 17, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.35% | 290 |
| Jul 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 35 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.93% | 616 |
| Jul 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jul 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 11.26% | 100 |
| Jul 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.95% | 160 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.85% | 100 |
| Jul 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 30, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -13.31% | 6,143 |