Berto Acquisition Corp. (TACOW)

NASDAQ: TACOW · Real-Time Price · USD · Warrants

0.7200

-0.0272 (-3.64%)

At close: Jul 31, 2026, 4:00 PM EDT

0.7199

-0.0001 (-0.01%)

After-hours: Jul 31, 2026, 4:00 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.72	0.75	0.70	0.72	0.72	-3.64%	22,303
Jul 30, 2026	0.65	0.75	0.65	0.75	0.75	6.73%	2,129
Jul 29, 2026	0.70	0.70	0.70	0.70	0.70	-2.08%	500
Jul 28, 2026	0.72	0.72	0.72	0.72	0.72	9.98%	501
Jul 27, 2026	0.72	0.78	0.65	0.65	0.65	-12.74%	49,858
Jul 24, 2026	0.73	0.75	0.70	0.75	0.75	-3.86%	10,960
Jul 23, 2026	0.78	0.78	0.70	0.77	0.77	0.71%	6,000
Jul 22, 2026	0.74	0.79	0.74	0.77	0.77	3.96%	18,680
Jul 21, 2026	0.74	0.77	0.74	0.74	0.74	5.28%	15,667
Jul 20, 2026	0.70	0.70	0.70	0.70	0.70	-3.70%	215
Jul 17, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	309
Jul 16, 2026	0.71	0.71	0.71	0.71	0.71	-1.53%	832
Jul 15, 2026	0.74	0.76	0.71	0.72	0.72	-2.57%	31,275
Jul 14, 2026	0.74	0.77	0.74	0.74	0.74	-7.81%	6,278
Jul 10, 2026	0.83	0.83	0.75	0.80	0.80	-2.10%	150,093
Jul 9, 2026	0.65	0.82	0.63	0.82	0.82	15.89%	372,378
Jul 8, 2026	0.70	0.71	0.70	0.71	0.71	2.52%	28,742
Jul 6, 2026	0.72	0.74	0.69	0.69	0.69	-4.17%	26,931
Jul 2, 2026	0.72	0.72	0.72	0.72	0.72	-2.72%	717
Jul 1, 2026	0.73	0.76	0.73	0.74	0.74	3.92%	194,313
Jun 30, 2026	0.75	0.75	0.71	0.71	0.71	-2.42%	65,724
Jun 29, 2026	0.70	0.73	0.68	0.73	0.73	4.12%	21,127
Jun 26, 2026	0.69	0.72	0.67	0.70	0.70	1.61%	148,303
Jun 25, 2026	0.69	0.69	0.69	0.69	0.69	-	500
Jun 23, 2026	0.69	0.69	0.69	0.69	0.69	9.52%	103
Jun 18, 2026	0.66	0.66	0.63	0.63	0.63	5.02%	372
Jun 16, 2026	0.58	0.60	0.58	0.60	0.60	-0.02%	2,659
Jun 15, 2026	0.60	0.60	0.60	0.60	0.60	-	1,017
Jun 10, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	132
Jun 5, 2026	0.65	0.65	0.65	0.65	0.65	-	11,608
Jun 4, 2026	0.66	0.66	0.65	0.65	0.65	-	5,775
Jun 3, 2026	0.65	0.74	0.65	0.65	0.65	-13.21%	3,644
Jun 2, 2026	0.65	0.75	0.65	0.75	0.75	1.20%	300
May 27, 2026	0.74	0.75	0.74	0.74	0.74	5.71%	31,070
May 26, 2026	0.69	0.70	0.69	0.70	0.70	1.49%	134,435
May 22, 2026	0.65	0.69	0.65	0.69	0.69	2.93%	6,150
May 20, 2026	0.69	0.69	0.65	0.67	0.67	1.52%	48,573
May 19, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	28,861
May 18, 2026	0.54	0.65	0.54	0.65	0.65	-	1,541
May 15, 2026	0.60	0.70	0.60	0.65	0.65	8.33%	39,952
May 14, 2026	0.61	0.61	0.60	0.60	0.60	-	4,350
May 13, 2026	0.60	0.60	0.60	0.60	0.60	-	24,660
May 11, 2026	0.60	0.60	0.57	0.60	0.60	7.14%	56,158
May 8, 2026	0.60	0.85	0.56	0.56	0.56	-	27,648
May 7, 2026	0.58	0.58	0.56	0.56	0.56	-0.90%	18,822
May 6, 2026	0.57	0.58	0.57	0.57	0.57	-0.86%	66,514
May 5, 2026	0.57	0.57	0.57	0.57	0.57	3.50%	25,140
May 4, 2026	0.55	0.58	0.55	0.55	0.55	0.11%	16,260
May 1, 2026	0.55	0.58	0.55	0.55	0.55	3.79%	38,578
Apr 30, 2026	0.55	0.55	0.53	0.53	0.53	-	226