TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
5.03
-0.09 (-1.76%)
At close: Dec 19, 2025, 4:00 PM EST
5.12
+0.09 (1.79%)
After-hours: Dec 19, 2025, 7:50 PM EST
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.19 | 5.34 | 4.67 | 5.03 | 5.03 | -1.76% | 277,271 |
| Dec 18, 2025 | 5.44 | 5.50 | 5.02 | 5.12 | 5.12 | 1.99% | 114,192 |
| Dec 17, 2025 | 5.29 | 5.65 | 5.01 | 5.02 | 5.02 | -9.39% | 192,224 |
| Dec 16, 2025 | 5.37 | 5.73 | 5.37 | 5.54 | 5.54 | 2.40% | 157,107 |
| Dec 15, 2025 | 6.09 | 6.19 | 5.20 | 5.41 | 5.41 | -10.13% | 278,375 |
| Dec 12, 2025 | 6.43 | 6.77 | 5.94 | 6.02 | 6.02 | -2.43% | 142,623 |
| Dec 11, 2025 | 6.33 | 6.45 | 6.00 | 6.17 | 6.17 | -4.04% | 133,889 |
| Dec 10, 2025 | 6.32 | 6.70 | 6.26 | 6.43 | 6.43 | -1.08% | 86,107 |
| Dec 9, 2025 | 6.27 | 6.62 | 6.10 | 6.50 | 6.50 | 7.97% | 101,185 |
| Dec 8, 2025 | 6.16 | 6.27 | 5.90 | 6.02 | 6.02 | 0.50% | 102,479 |
| Dec 5, 2025 | 6.68 | 6.68 | 5.90 | 5.99 | 5.99 | -10.19% | 133,662 |
| Dec 4, 2025 | 6.50 | 6.75 | 6.28 | 6.67 | 6.67 | 1.52% | 98,818 |
| Dec 3, 2025 | 6.17 | 6.62 | 6.00 | 6.57 | 6.57 | 7.70% | 156,960 |
| Dec 2, 2025 | 6.20 | 6.63 | 5.95 | 6.10 | 6.10 | 0.33% | 267,937 |
| Dec 1, 2025 | 7.16 | 7.21 | 5.81 | 6.08 | 6.08 | -19.79% | 466,265 |
| Nov 28, 2025 | 7.56 | 7.85 | 7.39 | 7.58 | 7.58 | 1.47% | 127,080 |
| Nov 26, 2025 | 7.05 | 7.61 | 7.00 | 7.47 | 7.47 | 3.03% | 134,497 |
| Nov 25, 2025 | 7.22 | 7.39 | 7.00 | 7.25 | 7.25 | 0.55% | 88,529 |
| Nov 24, 2025 | 6.65 | 7.33 | 6.56 | 7.21 | 7.21 | 12.66% | 335,225 |
| Nov 21, 2025 | 6.10 | 6.60 | 5.60 | 6.40 | 6.40 | 5.61% | 307,319 |
| Nov 20, 2025 | 6.83 | 7.19 | 6.06 | 6.06 | 6.06 | -6.77% | 262,621 |
| Nov 19, 2025 | 6.94 | 7.11 | 6.50 | 6.50 | 6.50 | -8.90% | 120,187 |
| Nov 18, 2025 | 6.30 | 7.22 | 6.12 | 7.14 | 7.14 | 11.66% | 254,494 |
| Nov 17, 2025 | 6.00 | 6.65 | 5.91 | 6.39 | 6.39 | -3.18% | 478,654 |
| Nov 14, 2025 | 6.42 | 6.80 | 6.19 | 6.60 | 6.60 | 0.61% | 268,942 |
| Nov 13, 2025 | 7.26 | 7.37 | 6.50 | 6.56 | 6.56 | -13.28% | 430,183 |
| Nov 12, 2025 | 7.86 | 8.03 | 7.20 | 7.57 | 7.57 | -1.75% | 138,080 |
| Nov 11, 2025 | 7.81 | 7.96 | 7.45 | 7.70 | 7.70 | -2.04% | 89,938 |
| Nov 10, 2025 | 8.48 | 8.77 | 7.60 | 7.86 | 7.86 | -5.53% | 252,117 |
| Nov 7, 2025 | 7.75 | 8.50 | 7.10 | 8.32 | 8.32 | 4.00% | 565,838 |
| Nov 6, 2025 | 8.05 | 8.17 | 7.50 | 8.00 | 8.00 | -1.23% | 239,496 |
| Nov 5, 2025 | 7.35 | 8.36 | 7.33 | 8.10 | 8.10 | 14.89% | 362,306 |
| Nov 4, 2025 | 7.27 | 7.55 | 6.97 | 7.05 | 7.05 | -11.10% | 558,177 |
| Nov 3, 2025 | 8.50 | 8.74 | 7.20 | 7.93 | 7.93 | -9.47% | 859,706 |
| Oct 31, 2025 | 7.88 | 9.00 | 7.48 | 8.76 | 8.76 | 16.49% | 635,350 |
| Oct 30, 2025 | 7.78 | 8.08 | 7.46 | 7.52 | 7.52 | -3.96% | 412,264 |
| Oct 29, 2025 | 8.39 | 8.66 | 7.70 | 7.83 | 7.83 | -6.23% | 387,177 |
| Oct 28, 2025 | 9.07 | 9.40 | 7.96 | 8.35 | 8.35 | -5.86% | 882,183 |
| Oct 27, 2025 | 8.92 | 9.43 | 8.66 | 8.87 | 8.87 | 2.90% | 467,136 |
| Oct 24, 2025 | 8.53 | 9.20 | 8.23 | 8.62 | 8.62 | 3.05% | 365,236 |
| Oct 23, 2025 | 8.00 | 8.50 | 7.64 | 8.37 | 8.37 | 6.63% | 263,938 |
| Oct 22, 2025 | 8.30 | 8.33 | 7.22 | 7.85 | 7.85 | -5.14% | 512,982 |
| Oct 21, 2025 | 8.47 | 8.86 | 7.88 | 8.27 | 8.27 | -8.31% | 766,465 |
| Oct 20, 2025 | 7.94 | 9.40 | 7.72 | 9.02 | 9.02 | 24.76% | 1,529,719 |
| Oct 17, 2025 | 7.32 | 7.90 | 6.88 | 7.23 | 7.23 | -6.59% | 392,964 |
| Oct 16, 2025 | 9.36 | 9.36 | 7.31 | 7.74 | 7.74 | -17.13% | 844,944 |
| Oct 15, 2025 | 9.80 | 10.00 | 8.12 | 9.34 | 9.34 | -2.71% | 667,374 |
| Oct 14, 2025 | 7.99 | 9.63 | 7.91 | 9.60 | 9.60 | 0.63% | 665,052 |
| Oct 13, 2025 | 7.88 | 9.58 | 7.50 | 9.54 | 9.54 | 38.46% | 726,262 |
| Oct 10, 2025 | 8.00 | 8.10 | 6.85 | 6.89 | 6.89 | -2.82% | 547,945 |