Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.130
-0.040 (-3.42%)
At close: Dec 2, 2025, 4:00 PM EST
1.110
-0.020 (-1.77%)
After-hours: Dec 2, 2025, 7:45 PM EST
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | -3.42% | 20,739 |
| 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% | 342,893 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.00 | 1.07 | 1.07 | 5.94% | 29,853 |
| 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 |
| Oct 28, 2025 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | 2.80% | 34,602 |
| Oct 27, 2025 | 1.38 | 1.45 | 1.31 | 1.43 | 1.43 | 0.70% | 42,884 |
| Oct 24, 2025 | 1.33 | 1.45 | 1.32 | 1.42 | 1.42 | 6.77% | 42,172 |
| Oct 23, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 26,592 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.28 | 1.37 | 1.37 | -6.16% | 70,787 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -1.35% | 33,296 |
| Oct 20, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -2.63% | 15,491 |
| Oct 17, 2025 | 1.61 | 1.79 | 1.45 | 1.52 | 1.52 | -10.06% | 100,458 |
| Oct 16, 2025 | 1.43 | 1.75 | 1.43 | 1.69 | 1.69 | 14.97% | 105,462 |
| Oct 15, 2025 | 1.56 | 1.76 | 1.47 | 1.47 | 1.47 | -26.50% | 295,754 |
| Oct 14, 2025 | 1.27 | 2.50 | 1.24 | 2.00 | 2.00 | 56.25% | 3,856,544 |
| Oct 13, 2025 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | -3.03% | 10,605 |
| Oct 10, 2025 | 1.23 | 1.40 | 1.23 | 1.32 | 1.32 | -3.65% | 6,088 |
| Oct 9, 2025 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -1.44% | 12,940 |
| Oct 8, 2025 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | 1.46% | 10,160 |
| Oct 7, 2025 | 1.51 | 1.54 | 1.37 | 1.37 | 1.37 | -10.46% | 15,558 |
| Oct 6, 2025 | 1.50 | 1.67 | 1.43 | 1.53 | 1.53 | 4.79% | 18,566 |
| Oct 3, 2025 | 1.36 | 1.46 | 1.33 | 1.46 | 1.46 | 7.35% | 11,010 |
| Oct 2, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 14,799 |
| Oct 1, 2025 | 1.39 | 1.43 | 1.34 | 1.34 | 1.34 | -3.60% | 7,894 |
| Sep 30, 2025 | 1.17 | 1.47 | 1.17 | 1.39 | 1.39 | 0.72% | 23,015 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.35 | 1.38 | 1.38 | -8.00% | 27,808 |
| Sep 26, 2025 | 1.53 | 1.53 | 1.46 | 1.50 | 1.50 | - | 6,513 |
| Sep 25, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 10,804 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.51 | 1.51 | 1.51 | -5.63% | 23,616 |
| Sep 23, 2025 | 1.64 | 1.68 | 1.57 | 1.60 | 1.60 | 0.63% | 20,921 |