Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.740
+0.240 (16.00%)
At close: May 9, 2025, 4:00 PM
1.740
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.57 | 1.98 | 1.40 | 1.74 | 1.74 | 16.00% | 68,620 |
| May 8, 2025 | 1.35 | 1.59 | 1.33 | 1.50 | 1.50 | 2.74% | 79,593 |
| May 7, 2025 | 1.21 | 2.00 | 1.21 | 1.46 | 1.46 | 8.15% | 767,757 |
| May 6, 2025 | 0.97 | 1.94 | 0.97 | 1.35 | 1.35 | 33.66% | 1,927,894 |
| May 5, 2025 | 1.06 | 1.08 | 0.97 | 1.01 | 1.01 | -1.94% | 6,073 |
| May 2, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -5.50% | 11,372 |
| May 1, 2025 | 1.14 | 1.14 | 1.02 | 1.09 | 1.09 | -1.80% | 7,047 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -6.72% | 6,635 |
| Apr 29, 2025 | 1.18 | 1.20 | 1.02 | 1.19 | 1.19 | 0.85% | 20,250 |
| Apr 28, 2025 | 1.14 | 1.20 | 1.07 | 1.18 | 1.18 | 2.61% | 6,068 |
| Apr 25, 2025 | 1.28 | 1.28 | 1.04 | 1.15 | 1.15 | -6.50% | 14,917 |
| Apr 24, 2025 | 1.17 | 1.29 | 1.16 | 1.23 | 1.23 | 0.82% | 12,069 |
| Apr 23, 2025 | 1.30 | 1.33 | 1.17 | 1.22 | 1.22 | -7.58% | 19,806 |
| Apr 22, 2025 | 1.33 | 1.40 | 1.23 | 1.32 | 1.32 | 3.13% | 13,188 |
| Apr 21, 2025 | 1.15 | 1.31 | 1.15 | 1.28 | 1.28 | 4.92% | 10,769 |
| Apr 17, 2025 | 1.26 | 1.26 | 1.08 | 1.22 | 1.22 | - | 6,362 |
| Apr 16, 2025 | 1.21 | 1.33 | 1.05 | 1.22 | 1.22 | -0.81% | 24,004 |
| 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 |