TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
3.810
-0.250 (-6.16%)
At close: Jun 5, 2026, 4:00 PM EDT
3.881
+0.071 (1.85%)
After-hours: Jun 5, 2026, 7:05 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.94 | 4.03 | 3.63 | 3.81 | 3.81 | -6.16% | 175,493 |
| Jun 4, 2026 | 3.85 | 4.26 | 3.85 | 4.06 | 4.06 | 2.27% | 206,463 |
| Jun 3, 2026 | 4.02 | 4.04 | 3.86 | 3.97 | 3.97 | -1.24% | 113,699 |
| Jun 2, 2026 | 4.10 | 4.23 | 3.98 | 4.02 | 4.02 | -4.51% | 105,370 |
| Jun 1, 2026 | 4.16 | 4.30 | 4.04 | 4.21 | 4.21 | 0.24% | 86,534 |
| May 29, 2026 | 4.38 | 4.48 | 4.00 | 4.20 | 4.20 | -4.11% | 287,116 |
| May 28, 2026 | 4.37 | 4.46 | 4.26 | 4.38 | 4.38 | -2.01% | 102,561 |
| May 27, 2026 | 4.48 | 4.69 | 4.38 | 4.47 | 4.47 | -0.22% | 27,640 |
| May 26, 2026 | 4.60 | 4.75 | 4.40 | 4.48 | 4.48 | -1.10% | 81,914 |
| May 22, 2026 | 4.78 | 4.86 | 4.28 | 4.53 | 4.53 | -4.03% | 126,892 |
| May 21, 2026 | 4.62 | 4.82 | 4.42 | 4.72 | 4.72 | 2.61% | 129,256 |
| May 20, 2026 | 4.53 | 4.70 | 4.26 | 4.60 | 4.60 | 1.32% | 244,780 |
| May 19, 2026 | 4.67 | 4.70 | 4.51 | 4.54 | 4.54 | -5.22% | 115,395 |
| May 18, 2026 | 5.03 | 5.28 | 4.62 | 4.79 | 4.79 | -8.24% | 196,199 |
| May 15, 2026 | 5.36 | 5.58 | 5.02 | 5.22 | 5.22 | -9.69% | 258,567 |
| May 14, 2026 | 5.85 | 6.00 | 5.32 | 5.78 | 5.78 | 1.40% | 201,290 |
| May 13, 2026 | 6.00 | 6.34 | 5.70 | 5.70 | 5.70 | -5.47% | 119,649 |
| May 12, 2026 | 6.35 | 6.43 | 5.75 | 6.03 | 6.03 | -7.94% | 134,791 |
| May 11, 2026 | 6.43 | 6.90 | 6.05 | 6.55 | 6.55 | 1.08% | 145,322 |
| May 8, 2026 | 6.42 | 6.48 | 6.01 | 6.48 | 6.48 | 5.19% | 61,400 |
| May 7, 2026 | 6.86 | 6.86 | 6.10 | 6.16 | 6.16 | -4.35% | 186,348 |
| May 6, 2026 | 5.76 | 6.60 | 5.61 | 6.44 | 6.44 | 13.98% | 319,059 |
| May 5, 2026 | 5.50 | 5.83 | 5.35 | 5.65 | 5.65 | 5.02% | 130,722 |
| May 4, 2026 | 5.38 | 5.66 | 5.33 | 5.38 | 5.38 | 0.94% | 175,566 |
| May 1, 2026 | 5.15 | 5.45 | 4.95 | 5.33 | 5.33 | 3.90% | 228,537 |
| Apr 30, 2026 | 4.86 | 5.20 | 4.79 | 5.13 | 5.13 | 6.21% | 162,839 |
| Apr 29, 2026 | 5.06 | 5.28 | 4.77 | 4.83 | 4.83 | -4.36% | 89,847 |
| Apr 28, 2026 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 2.64% | 73,707 |
| Apr 27, 2026 | 5.20 | 5.28 | 4.82 | 4.92 | 4.92 | -5.20% | 116,425 |
| Apr 24, 2026 | 5.24 | 5.42 | 5.00 | 5.19 | 5.19 | 0.97% | 161,457 |
| Apr 23, 2026 | 5.13 | 5.36 | 4.94 | 5.14 | 5.14 | -0.96% | 112,370 |
| Apr 22, 2026 | 5.00 | 5.49 | 5.00 | 5.19 | 5.19 | 5.92% | 128,958 |
| Apr 21, 2026 | 5.06 | 5.22 | 4.82 | 4.90 | 4.90 | -2.39% | 69,723 |
| Apr 20, 2026 | 4.83 | 5.02 | 4.65 | 5.02 | 5.02 | 1.01% | 68,001 |
| Apr 17, 2026 | 4.61 | 4.99 | 4.55 | 4.97 | 4.97 | 10.94% | 190,598 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.15 | 4.48 | 4.48 | -3.24% | 167,172 |
| Apr 15, 2026 | 4.49 | 4.70 | 4.43 | 4.63 | 4.63 | 4.51% | 77,592 |
| Apr 14, 2026 | 4.77 | 4.96 | 4.30 | 4.43 | 4.43 | -6.14% | 217,756 |
| Apr 13, 2026 | 4.14 | 4.77 | 4.11 | 4.72 | 4.72 | 10.02% | 200,727 |
| Apr 10, 2026 | 4.61 | 4.66 | 3.78 | 4.29 | 4.29 | -14.88% | 1,008,746 |
| Apr 9, 2026 | 5.13 | 5.50 | 4.65 | 5.04 | 5.04 | -3.08% | 340,773 |
| Apr 8, 2026 | 5.93 | 6.03 | 5.14 | 5.20 | 5.20 | -5.80% | 282,322 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.26 | 5.52 | 5.52 | -7.07% | 153,711 |
| Apr 6, 2026 | 5.63 | 6.25 | 5.63 | 5.94 | 5.94 | 4.21% | 146,067 |
| Apr 2, 2026 | 5.46 | 6.00 | 5.32 | 5.70 | 5.70 | -0.52% | 111,092 |
| Apr 1, 2026 | 5.75 | 6.01 | 5.53 | 5.73 | 5.73 | 0.70% | 93,742 |
| Mar 31, 2026 | 5.25 | 5.75 | 5.25 | 5.69 | 5.69 | 5.96% | 75,151 |
| Mar 30, 2026 | 5.24 | 5.84 | 5.00 | 5.37 | 5.37 | 2.87% | 284,946 |
| Mar 27, 2026 | 5.44 | 5.58 | 5.06 | 5.22 | 5.22 | -6.95% | 171,039 |
| Mar 26, 2026 | 6.18 | 6.27 | 5.51 | 5.61 | 5.61 | -10.67% | 207,740 |