Tapinator Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.20	0.20	0.16	0.16	0.16	0.84%	1,495
Jan 14, 2026	0.16	0.16	0.16	0.16	0.16	2.65%	4,187
Jan 8, 2026	0.15	0.15	0.15	0.15	0.15	-9.58%	350
Jan 6, 2026	0.28	0.28	0.15	0.17	0.17	-26.75%	14,080
Jan 2, 2026	0.25	0.25	0.23	0.23	0.23	-40.02%	1,800
Dec 31, 2025	0.23	0.38	0.23	0.38	0.38	66.71%	1,815
Dec 30, 2025	0.23	0.40	0.23	0.23	0.23	-6.94%	9,620
Dec 23, 2025	0.25	0.25	0.25	0.25	0.25	-37.02%	251
Dec 18, 2025	0.39	0.39	0.39	0.39	0.39	41.45%	300
Dec 16, 2025	0.28	0.28	0.28	0.28	0.28	-7.06%	300
Dec 15, 2025	0.30	0.30	0.30	0.30	0.30	7.60%	678
Dec 10, 2025	0.28	0.28	0.28	0.28	0.28	21.68%	500
Dec 4, 2025	0.23	0.23	0.23	0.23	0.23	-8.39%	1,000
Nov 24, 2025	0.25	0.25	0.25	0.25	0.25	-20.42%	1,500
Nov 21, 2025	0.32	0.32	0.31	0.31	0.31	-1.99%	8,738
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	1,164
Nov 18, 2025	0.34	0.34	0.32	0.32	0.32	-3.54%	27,400
Nov 17, 2025	0.34	0.34	0.32	0.33	0.33	0.49%	19,000
Nov 14, 2025	0.34	0.35	0.30	0.33	0.33	-9.34%	35,989
Nov 13, 2025	0.36	0.36	0.36	0.36	0.36	-2.47%	230
Nov 3, 2025	0.36	0.37	0.36	0.37	0.37	5.46%	260
Oct 30, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	1,500
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-	150
Oct 20, 2025	0.34	0.34	0.34	0.34	0.34	-3.30%	9,558
Oct 13, 2025	0.35	0.35	0.35	0.35	0.35	-2.33%	180
Oct 1, 2025	0.36	0.36	0.36	0.36	0.36	2.39%	285
Sep 30, 2025	0.35	0.35	0.35	0.35	0.35	3.41%	1,595
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	-8.14%	5,548
Sep 2, 2025	0.34	0.37	0.34	0.37	0.37	8.86%	4,902
Aug 28, 2025	0.34	0.34	0.34	0.34	0.34	-5.66%	250
Aug 25, 2025	0.36	0.36	0.36	0.36	0.36	6.00%	238
Aug 20, 2025	0.34	0.34	0.34	0.34	0.34	-2.89%	700
Aug 14, 2025	0.34	0.35	0.34	0.35	0.35	3.15%	1,805
Aug 12, 2025	0.39	0.39	0.34	0.34	0.34	-5.57%	1,590
Aug 8, 2025	0.36	0.36	0.36	0.36	0.36	-9.72%	220
Aug 1, 2025	0.34	0.40	0.34	0.40	0.40	-2.81%	24,275
Jul 29, 2025	0.41	0.41	0.41	0.41	0.41	2.04%	6,736
Jul 25, 2025	0.36	0.40	0.36	0.40	0.40	13.36%	11,000