TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
5.19
+0.05 (0.97%)
At close: Apr 24, 2026, 4:00 PM EDT
5.04
-0.15 (-2.89%)
After-hours: Apr 24, 2026, 7:59 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.24 | 5.42 | 5.00 | 5.19 | 5.19 | 0.97% | 159,338 |
| 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% | 106,523 |
| Apr 21, 2026 | 5.06 | 5.22 | 4.82 | 4.90 | 4.90 | -2.39% | 69,641 |
| Apr 20, 2026 | 4.83 | 5.02 | 4.65 | 5.02 | 5.02 | 1.01% | 67,971 |
| Apr 17, 2026 | 4.61 | 4.99 | 4.55 | 4.97 | 4.97 | 10.94% | 189,119 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.15 | 4.48 | 4.48 | -3.24% | 166,556 |
| Apr 15, 2026 | 4.49 | 4.70 | 4.43 | 4.63 | 4.63 | 4.51% | 77,442 |
| Apr 14, 2026 | 4.77 | 4.96 | 4.30 | 4.43 | 4.43 | -6.14% | 206,253 |
| Apr 13, 2026 | 4.14 | 4.77 | 4.11 | 4.72 | 4.72 | 10.02% | 198,275 |
| Apr 10, 2026 | 4.61 | 4.66 | 3.78 | 4.29 | 4.29 | -14.88% | 1,001,925 |
| Apr 9, 2026 | 5.13 | 5.50 | 4.65 | 5.04 | 5.04 | -3.08% | 340,188 |
| Apr 8, 2026 | 5.93 | 6.03 | 5.14 | 5.20 | 5.20 | -5.80% | 280,286 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.26 | 5.52 | 5.52 | -7.07% | 140,979 |
| Apr 6, 2026 | 5.63 | 6.25 | 5.63 | 5.94 | 5.94 | 4.21% | 145,970 |
| Apr 2, 2026 | 5.46 | 6.00 | 5.32 | 5.70 | 5.70 | -0.52% | 110,984 |
| Apr 1, 2026 | 5.75 | 6.01 | 5.53 | 5.73 | 5.73 | 0.70% | 93,639 |
| Mar 31, 2026 | 5.25 | 5.75 | 5.25 | 5.69 | 5.69 | 5.96% | 74,789 |
| Mar 30, 2026 | 5.24 | 5.84 | 5.00 | 5.37 | 5.37 | 2.87% | 275,094 |
| Mar 27, 2026 | 5.44 | 5.58 | 5.06 | 5.22 | 5.22 | -6.95% | 170,509 |
| Mar 26, 2026 | 6.18 | 6.27 | 5.51 | 5.61 | 5.61 | -10.67% | 207,440 |
| Mar 25, 2026 | 6.80 | 7.15 | 6.25 | 6.28 | 6.28 | -0.95% | 403,130 |
| Mar 24, 2026 | 5.99 | 6.60 | 5.50 | 6.34 | 6.34 | 7.28% | 476,604 |
| Mar 23, 2026 | 5.95 | 6.25 | 5.69 | 5.91 | 5.91 | -0.67% | 225,354 |
| Mar 20, 2026 | 6.09 | 6.13 | 5.64 | 5.95 | 5.95 | 5.50% | 344,184 |
| Mar 19, 2026 | 5.06 | 5.80 | 5.04 | 5.64 | 5.64 | -2.76% | 323,177 |
| Mar 18, 2026 | 5.90 | 6.12 | 5.70 | 5.80 | 5.80 | -4.92% | 143,860 |
| Mar 17, 2026 | 6.20 | 6.49 | 5.45 | 6.10 | 6.10 | -4.84% | 336,873 |
| Mar 16, 2026 | 5.99 | 6.50 | 5.90 | 6.41 | 6.41 | 13.65% | 415,269 |
| Mar 13, 2026 | 5.46 | 6.40 | 5.43 | 5.64 | 5.64 | 11.46% | 545,062 |
| 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% | 181,672 |
| Mar 9, 2026 | 4.00 | 4.76 | 4.00 | 4.58 | 4.58 | 15.37% | 138,184 |
| Mar 6, 2026 | 4.10 | 4.30 | 3.86 | 3.97 | 3.97 | -9.57% | 99,882 |
| Mar 5, 2026 | 4.51 | 4.77 | 4.23 | 4.39 | 4.39 | -5.39% | 72,161 |
| 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% | 34,479 |
| 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% | 58,637 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.05 | 4.17 | 4.17 | -8.55% | 100,093 |
| Feb 25, 2026 | 4.32 | 4.66 | 4.30 | 4.56 | 4.56 | 10.68% | 141,081 |
| Feb 24, 2026 | 3.68 | 4.19 | 3.68 | 4.12 | 4.12 | 10.46% | 85,210 |
| Feb 23, 2026 | 3.95 | 4.08 | 3.70 | 3.73 | 3.73 | -4.36% | 134,491 |
| Feb 20, 2026 | 3.79 | 4.07 | 3.76 | 3.90 | 3.90 | 3.72% | 57,430 |
| Feb 19, 2026 | 3.70 | 3.88 | 3.65 | 3.76 | 3.76 | 0.80% | 93,844 |
| Feb 18, 2026 | 3.86 | 4.09 | 3.60 | 3.73 | 3.73 | -5.09% | 141,742 |
| Feb 17, 2026 | 4.14 | 4.34 | 3.83 | 3.93 | 3.93 | -0.25% | 153,592 |
| Feb 13, 2026 | 3.79 | 4.13 | 3.79 | 3.94 | 3.94 | 5.91% | 74,789 |
| Feb 12, 2026 | 3.72 | 3.91 | 3.63 | 3.72 | 3.72 | -1.06% | 72,223 |