Tapinator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.39	0.39	0.39	0.39	0.39	15.35%	100
Jun 23, 2025	0.34	0.34	0.34	0.34	0.34	-12.86%	1,980
Jun 20, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 18, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 17, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	-	5
Jun 13, 2025	0.39	0.39	0.39	0.39	0.39	14.76%	862
Jun 12, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-	1,025
Jun 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 9, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 6, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 5, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 3, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 2, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 30, 2025	0.34	0.34	0.34	0.34	0.34	-	1,500
May 29, 2025	0.34	0.34	0.34	0.34	0.34	-	-
May 28, 2025	0.34	0.34	0.34	0.34	0.34	-	-
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	-	-