Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.220
-0.010 (-0.81%)
Apr 16, 2025, 10:03 AM EDT - Market open
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.09 | 1.29 | 1.09 | 1.23 | 1.23 | - | 17,120 |
| Apr 14, 2025 | 1.27 | 1.35 | 1.13 | 1.23 | 1.23 | -3.91% | 20,392 |
| Apr 11, 2025 | 1.22 | 1.44 | 1.15 | 1.28 | 1.28 | 4.92% | 53,636 |
| Apr 10, 2025 | 1.15 | 1.51 | 1.15 | 1.22 | 1.22 | 4.27% | 20,517 |
| Apr 9, 2025 | 1.25 | 1.30 | 1.08 | 1.17 | 1.17 | -7.87% | 64,759 |
| Apr 8, 2025 | 1.29 | 1.50 | 1.21 | 1.27 | 1.27 | -1.55% | 88,556 |
| Apr 7, 2025 | 1.37 | 1.49 | 1.11 | 1.29 | 1.29 | -9.15% | 78,927 |
| Apr 4, 2025 | 1.58 | 1.59 | 1.35 | 1.42 | 1.42 | -11.25% | 53,735 |
| Apr 3, 2025 | 1.54 | 1.74 | 1.36 | 1.60 | 1.60 | 3.90% | 64,683 |
| Apr 2, 2025 | 1.48 | 1.80 | 1.45 | 1.54 | 1.54 | 3.36% | 112,996 |
| Apr 1, 2025 | 2.11 | 2.11 | 1.35 | 1.49 | 1.49 | -11.83% | 425,670 |
| Mar 31, 2025 | 1.18 | 1.94 | 1.18 | 1.69 | 1.69 | 28.03% | 596,108 |
| Mar 28, 2025 | 1.33 | 1.42 | 1.30 | 1.32 | 1.32 | -0.75% | 4,180 |
| Mar 27, 2025 | 1.36 | 1.47 | 1.31 | 1.33 | 1.33 | -2.92% | 6,648 |
| Mar 26, 2025 | 1.25 | 1.44 | 1.25 | 1.37 | 1.37 | 6.20% | 18,787 |
| Mar 25, 2025 | 1.57 | 1.73 | 1.22 | 1.29 | 1.29 | -14.57% | 70,603 |
| Mar 24, 2025 | 1.71 | 1.88 | 1.51 | 1.51 | 1.51 | -9.58% | 54,283 |
| Mar 21, 2025 | 1.75 | 1.81 | 1.60 | 1.67 | 1.67 | -5.11% | 49,859 |
| Mar 20, 2025 | 1.84 | 1.93 | 1.76 | 1.76 | 1.76 | -2.76% | 48,735 |
| Mar 19, 2025 | 1.87 | 1.94 | 1.80 | 1.81 | 1.81 | -7.65% | 42,172 |
| Mar 18, 2025 | 1.92 | 1.96 | 1.77 | 1.96 | 1.96 | -1.51% | 75,634 |
| Mar 17, 2025 | 1.85 | 1.99 | 1.51 | 1.99 | 1.99 | 3.11% | 56,860 |
| Mar 14, 2025 | 1.92 | 2.00 | 1.80 | 1.93 | 1.93 | 2.12% | 30,208 |
| Mar 13, 2025 | 1.93 | 1.93 | 1.75 | 1.89 | 1.89 | -0.53% | 8,946 |
| Mar 12, 2025 | 1.90 | 2.00 | 1.79 | 1.90 | 1.90 | -1.55% | 11,479 |
| Mar 11, 2025 | 1.89 | 2.00 | 1.86 | 1.93 | 1.93 | - | 16,387 |
| Mar 10, 2025 | 1.97 | 2.00 | 1.83 | 1.93 | 1.93 | -1.03% | 8,724 |
| Mar 7, 2025 | 1.99 | 2.10 | 1.90 | 1.95 | 1.95 | -0.51% | 7,319 |
| Mar 6, 2025 | 2.15 | 2.17 | 1.83 | 1.96 | 1.96 | 6.52% | 16,819 |
| Mar 5, 2025 | 1.80 | 1.94 | 1.79 | 1.84 | 1.84 | -3.66% | 18,505 |
| Mar 4, 2025 | 1.90 | 1.99 | 1.80 | 1.91 | 1.91 | 0.53% | 12,027 |
| Mar 3, 2025 | 2.00 | 2.19 | 1.61 | 1.90 | 1.90 | -11.21% | 40,774 |
| Feb 28, 2025 | 2.14 | 2.22 | 1.66 | 2.14 | 2.14 | 2.39% | 49,199 |
| Feb 27, 2025 | 2.19 | 2.44 | 1.98 | 2.09 | 2.09 | -5.43% | 28,092 |
| Feb 26, 2025 | 2.43 | 2.48 | 2.20 | 2.21 | 2.21 | -7.72% | 33,197 |
| Feb 25, 2025 | 2.38 | 2.58 | 2.22 | 2.40 | 2.40 | -1.44% | 25,133 |
| Feb 24, 2025 | 2.38 | 2.55 | 2.31 | 2.43 | 2.43 | 6.11% | 9,255 |
| Feb 21, 2025 | 2.41 | 2.61 | 2.17 | 2.29 | 2.29 | -7.66% | 29,036 |
| Feb 20, 2025 | 2.67 | 2.67 | 2.33 | 2.48 | 2.48 | -0.40% | 29,232 |
| Feb 19, 2025 | 2.47 | 2.57 | 2.44 | 2.49 | 2.49 | 0.81% | 11,022 |
| Feb 18, 2025 | 2.42 | 2.64 | 2.30 | 2.47 | 2.47 | -0.80% | 115,553 |
| Feb 14, 2025 | 2.37 | 2.49 | 2.36 | 2.49 | 2.49 | 2.47% | 25,146 |
| Feb 13, 2025 | 2.36 | 2.64 | 2.36 | 2.43 | 2.43 | -0.37% | 53,029 |
| Feb 12, 2025 | 2.39 | 2.44 | 2.27 | 2.44 | 2.44 | 3.35% | 18,102 |
| Feb 11, 2025 | 2.28 | 2.41 | 2.21 | 2.36 | 2.36 | 2.61% | 55,246 |
| Feb 10, 2025 | 2.25 | 2.45 | 2.24 | 2.30 | 2.30 | 2.91% | 29,139 |
| Feb 7, 2025 | 2.41 | 2.50 | 2.15 | 2.24 | 2.24 | 3.95% | 95,238 |
| Feb 6, 2025 | 1.74 | 2.24 | 1.74 | 2.15 | 2.15 | 25.73% | 186,291 |
| Feb 5, 2025 | 1.77 | 1.79 | 1.71 | 1.71 | 1.71 | -2.84% | 37,015 |
| Feb 4, 2025 | 1.99 | 1.99 | 1.63 | 1.76 | 1.76 | -4.35% | 57,974 |