TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.030
-0.010 (-0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
1.120
+0.090 (8.74%)
After-hours: Mar 9, 2026, 7:30 PM EDT
TaoWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.04 | 1.10 | 1.01 | 1.09 | 1.09 | 4.33% | 13,011 |
| Mar 6, 2026 | 1.02 | 1.08 | 0.94 | 1.04 | 1.04 | 1.96% | 33,208 |
| Mar 5, 2026 | 1.00 | 1.07 | 0.96 | 1.02 | 1.02 | 2.00% | 135,532 |
| Mar 4, 2026 | 0.94 | 1.01 | 0.92 | 1.00 | 1.00 | 5.36% | 58,141 |
| Mar 3, 2026 | 0.90 | 0.97 | 0.82 | 0.95 | 0.95 | 2.31% | 93,065 |
| Mar 2, 2026 | 0.83 | 0.97 | 0.82 | 0.93 | 0.93 | 5.66% | 79,630 |
| Feb 27, 2026 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | -1.91% | 24,770 |
| Feb 26, 2026 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | -0.38% | 73,986 |
| Feb 25, 2026 | 0.76 | 0.90 | 0.75 | 0.90 | 0.90 | 14.02% | 115,475 |
| Feb 24, 2026 | 0.67 | 0.79 | 0.65 | 0.79 | 0.79 | 14.57% | 103,010 |
| Feb 23, 2026 | 0.66 | 0.70 | 0.64 | 0.69 | 0.69 | -1.80% | 86,443 |
| Feb 20, 2026 | 0.69 | 0.73 | 0.58 | 0.70 | 0.70 | 4.52% | 1,296,722 |
| Feb 19, 2026 | 0.69 | 0.76 | 0.61 | 0.67 | 0.67 | -2.88% | 191,017 |
| Feb 18, 2026 | 0.71 | 0.80 | 0.65 | 0.69 | 0.69 | -10.39% | 129,059 |
| Feb 17, 2026 | 0.71 | 0.80 | 0.60 | 0.77 | 0.77 | 8.76% | 320,307 |
| Feb 13, 2026 | 0.90 | 0.96 | 0.61 | 0.71 | 0.71 | -21.80% | 358,534 |
| Feb 12, 2026 | 1.03 | 1.09 | 0.90 | 0.91 | 0.91 | -17.69% | 65,416 |
| Feb 11, 2026 | 1.10 | 1.25 | 1.03 | 1.10 | 1.10 | 0.92% | 128,130 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.06 | 1.09 | 1.09 | -0.91% | 94,674 |
| Feb 9, 2026 | 1.07 | 1.19 | 1.07 | 1.10 | 1.10 | 4.76% | 28,101 |
| Feb 6, 2026 | 1.01 | 1.28 | 1.00 | 1.05 | 1.05 | 9.64% | 137,057 |
| Feb 5, 2026 | 1.31 | 1.44 | 0.96 | 0.96 | 0.96 | -28.53% | 107,234 |
| Feb 4, 2026 | 1.42 | 1.50 | 1.30 | 1.34 | 1.34 | -6.94% | 41,271 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.42 | 1.44 | 1.44 | -4.64% | 17,400 |
| Feb 2, 2026 | 1.48 | 1.66 | 1.48 | 1.51 | 1.51 | -3.21% | 22,873 |
| Jan 30, 2026 | 1.59 | 1.80 | 1.45 | 1.56 | 1.56 | -4.29% | 51,090 |
| Jan 29, 2026 | 1.70 | 1.78 | 1.54 | 1.63 | 1.63 | -4.68% | 65,497 |
| Jan 28, 2026 | 1.89 | 1.94 | 1.71 | 1.71 | 1.71 | -8.06% | 34,738 |
| Jan 27, 2026 | 1.78 | 2.04 | 1.77 | 1.86 | 1.86 | - | 10,627 |
| Jan 26, 2026 | 1.90 | 1.99 | 1.83 | 1.86 | 1.86 | -3.63% | 34,292 |
| Jan 23, 2026 | 2.03 | 2.08 | 1.91 | 1.93 | 1.93 | -2.53% | 16,871 |
| Jan 22, 2026 | 1.93 | 2.09 | 1.89 | 1.98 | 1.98 | 1.54% | 22,020 |
| Jan 21, 2026 | 2.17 | 2.19 | 1.93 | 1.95 | 1.95 | -2.99% | 33,146 |
| Jan 20, 2026 | 2.14 | 2.24 | 2.01 | 2.01 | 2.01 | -4.74% | 38,348 |
| Jan 16, 2026 | 2.12 | 2.21 | 2.10 | 2.11 | 2.11 | -1.40% | 11,942 |
| Jan 15, 2026 | 2.26 | 2.26 | 2.12 | 2.14 | 2.14 | -3.17% | 4,031 |
| Jan 14, 2026 | 2.12 | 2.27 | 2.01 | 2.21 | 2.21 | 2.31% | 15,730 |
| Jan 13, 2026 | 2.19 | 2.25 | 2.11 | 2.16 | 2.16 | -4.00% | 14,603 |
| Jan 12, 2026 | 2.10 | 2.27 | 2.10 | 2.25 | 2.25 | 4.17% | 28,663 |
| Jan 9, 2026 | 2.26 | 2.28 | 2.16 | 2.16 | 2.16 | -3.57% | 15,224 |
| Jan 8, 2026 | 2.22 | 2.30 | 2.13 | 2.24 | 2.24 | 2.75% | 39,641 |
| Jan 7, 2026 | 2.13 | 2.25 | 2.08 | 2.18 | 2.18 | 1.40% | 20,910 |
| Jan 6, 2026 | 2.17 | 2.25 | 2.06 | 2.15 | 2.15 | 4.88% | 29,539 |
| Jan 5, 2026 | 1.98 | 2.16 | 1.98 | 2.05 | 2.05 | 4.06% | 42,230 |
| Jan 2, 2026 | 1.93 | 2.06 | 1.85 | 1.97 | 1.97 | 8.84% | 20,924 |
| Dec 31, 2025 | 1.94 | 1.94 | 1.69 | 1.81 | 1.81 | -0.55% | 45,166 |
| Dec 30, 2025 | 1.90 | 2.01 | 1.82 | 1.82 | 1.82 | -4.21% | 36,994 |
| Dec 29, 2025 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -3.55% | 33,506 |
| Dec 26, 2025 | 2.18 | 2.18 | 1.96 | 1.97 | 1.97 | -1.01% | 10,262 |
| Dec 24, 2025 | 2.33 | 2.33 | 1.95 | 1.99 | 1.99 | -10.76% | 81,543 |