Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
0.8153
-0.0724 (-8.16%)
Jan 9, 2026, 4:00 PM EST - Market closed
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.92 | 0.92 | 0.76 | 0.82 | 0.82 | -8.16% | 26,268 |
| Jan 8, 2026 | 0.90 | 0.91 | 0.82 | 0.89 | 0.89 | 0.35% | 13,370 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.85 | 0.88 | 0.88 | -6.88% | 22,991 |
| Jan 6, 2026 | 0.82 | 1.15 | 0.80 | 0.95 | 0.95 | 18.50% | 84,936 |
| Jan 5, 2026 | 0.84 | 0.88 | 0.75 | 0.80 | 0.80 | -4.97% | 23,364 |
| Jan 2, 2026 | 0.84 | 0.84 | 0.75 | 0.84 | 0.84 | 4.33% | 28,735 |
| Dec 31, 2025 | 0.87 | 0.93 | 0.71 | 0.81 | 0.81 | -3.59% | 158,021 |
| Dec 30, 2025 | 0.86 | 1.04 | 0.80 | 0.84 | 0.84 | -0.17% | 73,240 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -5.59% | 16,484 |
| Dec 26, 2025 | 0.91 | 0.92 | 0.83 | 0.89 | 0.89 | -3.16% | 95,585 |
| Dec 24, 2025 | 0.90 | 0.92 | 0.80 | 0.92 | 0.92 | -0.13% | 4,961 |
| Dec 23, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 3,354 |
| Dec 22, 2025 | 1.10 | 1.10 | 0.76 | 0.91 | 0.91 | 4.96% | 42,974 |
| Dec 19, 2025 | 1.10 | 1.10 | 0.87 | 0.87 | 0.87 | -12.42% | 23,507 |
| Dec 18, 2025 | 1.01 | 1.08 | 0.99 | 0.99 | 0.99 | -1.98% | 44,376 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 17,639 |
| Dec 16, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 20,920 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -1.89% | 30,392 |
| Dec 12, 2025 | 1.09 | 1.10 | 1.02 | 1.06 | 1.06 | -2.75% | 19,312 |
| Dec 11, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | - | 9,184 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.03 | 1.09 | 1.09 | 0.93% | 18,804 |
| Dec 9, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | - | 35,563 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -3.57% | 19,616 |
| Dec 5, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | -3.45% | 12,953 |
| Dec 4, 2025 | 1.09 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 33,110 |
| Dec 3, 2025 | 1.13 | 1.15 | 0.96 | 1.08 | 1.08 | -4.42% | 25,385 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | -3.42% | 21,233 |
| Dec 1, 2025 | 1.25 | 1.30 | 1.11 | 1.17 | 1.17 | -5.65% | 25,216 |
| Nov 28, 2025 | 1.24 | 1.35 | 1.21 | 1.24 | 1.24 | 5.98% | 30,722 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.12 | 1.17 | 1.17 | -16.43% | 92,747 |
| Nov 25, 2025 | 1.05 | 1.47 | 1.05 | 1.40 | 1.40 | 30.84% | 362,845 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.00 | 1.07 | 1.07 | 5.94% | 31,853 |
| Nov 21, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.65% | 16,773 |
| Nov 20, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -8.09% | 19,147 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | -1.87% | 19,719 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 4,117 |
| Nov 17, 2025 | 1.20 | 1.20 | 1.04 | 1.08 | 1.08 | -10.00% | 18,495 |
| Nov 14, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 13,511 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 7,299 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 11,589 |
| Nov 11, 2025 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | -3.13% | 7,048 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 8,929 |
| Nov 7, 2025 | 1.27 | 1.31 | 1.16 | 1.26 | 1.26 | -1.56% | 41,576 |
| Nov 6, 2025 | 1.24 | 1.32 | 1.20 | 1.28 | 1.28 | -3.03% | 18,962 |
| Nov 5, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 31,354 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.17 | 1.27 | 1.27 | -3.79% | 16,637 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | -7.69% | 11,840 |
| Oct 31, 2025 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | - | 13,728 |
| Oct 30, 2025 | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | -0.69% | 39,923 |
| Oct 29, 2025 | 1.44 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 41,478 |