TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
5.64
+0.58 (11.46%)
At close: Mar 13, 2026, 4:00 PM EDT
5.57
-0.07 (-1.31%)
After-hours: Mar 13, 2026, 7:57 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.46 | 6.40 | 5.43 | 5.64 | 5.64 | 11.46% | 544,041 |
| Mar 12, 2026 | 5.18 | 5.36 | 4.85 | 5.06 | 5.06 | 2.85% | 92,892 |
| Mar 11, 2026 | 4.89 | 5.05 | 4.75 | 4.92 | 4.92 | -1.01% | 45,482 |
| Mar 10, 2026 | 4.84 | 5.11 | 4.58 | 4.97 | 4.97 | 8.52% | 181,661 |
| Mar 9, 2026 | 4.00 | 4.76 | 4.00 | 4.58 | 4.58 | 15.37% | 105,465 |
| Mar 6, 2026 | 4.10 | 4.30 | 3.86 | 3.97 | 3.97 | -9.57% | 99,827 |
| Mar 5, 2026 | 4.51 | 4.77 | 4.23 | 4.39 | 4.39 | -5.39% | 71,828 |
| Mar 4, 2026 | 4.28 | 4.77 | 4.28 | 4.64 | 4.64 | 12.08% | 148,970 |
| Mar 3, 2026 | 4.09 | 4.29 | 3.85 | 4.14 | 4.14 | -0.72% | 34,473 |
| Mar 2, 2026 | 3.74 | 4.28 | 3.74 | 4.17 | 4.17 | 6.65% | 75,611 |
| Feb 27, 2026 | 4.08 | 4.26 | 3.77 | 3.91 | 3.91 | -6.24% | 58,588 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.05 | 4.17 | 4.17 | -8.55% | 99,542 |
| Feb 25, 2026 | 4.32 | 4.66 | 4.30 | 4.56 | 4.56 | 10.68% | 141,063 |
| Feb 24, 2026 | 3.68 | 4.19 | 3.68 | 4.12 | 4.12 | 10.46% | 85,194 |
| Feb 23, 2026 | 3.95 | 4.08 | 3.70 | 3.73 | 3.73 | -4.36% | 133,911 |
| Feb 20, 2026 | 3.79 | 4.07 | 3.76 | 3.90 | 3.90 | 3.72% | 52,582 |
| Feb 19, 2026 | 3.70 | 3.88 | 3.65 | 3.76 | 3.76 | 0.80% | 93,170 |
| Feb 18, 2026 | 3.86 | 4.09 | 3.60 | 3.73 | 3.73 | -5.09% | 127,427 |
| Feb 17, 2026 | 4.14 | 4.34 | 3.83 | 3.93 | 3.93 | -0.25% | 153,560 |
| Feb 13, 2026 | 3.79 | 4.13 | 3.79 | 3.94 | 3.94 | 5.91% | 71,187 |
| Feb 12, 2026 | 3.72 | 3.91 | 3.63 | 3.72 | 3.72 | -1.06% | 72,223 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.50 | 3.76 | 3.76 | 0.27% | 97,386 |
| Feb 10, 2026 | 3.90 | 4.14 | 3.74 | 3.75 | 3.75 | -5.06% | 107,140 |
| Feb 9, 2026 | 3.90 | 4.15 | 3.84 | 3.95 | 3.95 | -0.25% | 89,739 |
| Feb 6, 2026 | 3.46 | 4.07 | 3.46 | 3.96 | 3.96 | 18.21% | 114,529 |
| Feb 5, 2026 | 3.73 | 3.85 | 3.31 | 3.35 | 3.35 | -13.44% | 236,520 |
| Feb 4, 2026 | 4.03 | 4.11 | 3.60 | 3.87 | 3.87 | -4.21% | 259,457 |
| Feb 3, 2026 | 4.10 | 4.48 | 3.93 | 4.04 | 4.04 | -2.18% | 144,117 |
| Feb 2, 2026 | 4.25 | 4.34 | 3.93 | 4.13 | 4.13 | -3.28% | 214,245 |
| Jan 30, 2026 | 4.53 | 4.64 | 4.18 | 4.27 | 4.27 | -7.58% | 126,844 |
| Jan 29, 2026 | 5.13 | 5.28 | 4.51 | 4.62 | 4.62 | -9.41% | 181,063 |
| Jan 28, 2026 | 4.92 | 5.33 | 4.86 | 5.10 | 5.10 | 5.15% | 160,076 |
| Jan 27, 2026 | 4.68 | 4.96 | 4.68 | 4.85 | 4.85 | 3.85% | 109,935 |
| Jan 26, 2026 | 4.51 | 4.94 | 4.50 | 4.67 | 4.67 | 1.97% | 115,867 |
| Jan 23, 2026 | 4.75 | 4.79 | 4.55 | 4.58 | 4.58 | -2.97% | 110,681 |
| Jan 22, 2026 | 4.95 | 5.00 | 4.63 | 4.72 | 4.72 | -1.87% | 82,284 |
| Jan 21, 2026 | 4.68 | 5.00 | 4.52 | 4.81 | 4.81 | - | 134,749 |
| Jan 20, 2026 | 5.24 | 5.47 | 4.72 | 4.81 | 4.81 | -10.43% | 241,380 |
| Jan 16, 2026 | 5.40 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 72,445 |
| Jan 15, 2026 | 5.91 | 5.91 | 5.42 | 5.43 | 5.43 | -6.70% | 114,269 |
| Jan 14, 2026 | 5.32 | 5.83 | 5.32 | 5.82 | 5.82 | 9.19% | 141,234 |
| Jan 13, 2026 | 5.50 | 5.59 | 5.29 | 5.33 | 5.33 | -2.38% | 98,572 |
| Jan 12, 2026 | 5.08 | 5.62 | 5.08 | 5.46 | 5.46 | 7.91% | 168,894 |
| Jan 9, 2026 | 5.41 | 5.44 | 5.00 | 5.06 | 5.06 | -5.24% | 135,654 |
| Jan 8, 2026 | 4.94 | 5.60 | 4.74 | 5.34 | 5.34 | 7.66% | 300,693 |
| Jan 7, 2026 | 5.37 | 5.40 | 4.91 | 4.96 | 4.96 | -5.16% | 124,148 |
| Jan 6, 2026 | 5.28 | 5.33 | 4.90 | 5.23 | 5.23 | 6.73% | 145,220 |
| Jan 5, 2026 | 4.78 | 5.06 | 4.64 | 4.90 | 4.90 | 10.61% | 173,631 |
| Jan 2, 2026 | 3.85 | 4.46 | 3.85 | 4.43 | 4.43 | 20.38% | 141,148 |
| Dec 31, 2025 | 3.79 | 4.07 | 3.53 | 3.68 | 3.68 | -2.90% | 407,118 |