Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.180
-0.060 (-4.84%)
Nov 12, 2025, 12:40 PM EST - Market open
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | - | - | 560 |
| 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 |
| Sep 22, 2025 | 1.59 | 1.67 | 1.52 | 1.59 | 1.59 | -3.05% | 62,175 |
| Sep 19, 2025 | 1.72 | 1.80 | 1.55 | 1.64 | 1.64 | -4.09% | 92,699 |
| Sep 18, 2025 | 1.58 | 1.84 | 1.58 | 1.71 | 1.71 | 6.21% | 103,085 |
| Sep 17, 2025 | 1.75 | 1.80 | 1.57 | 1.61 | 1.61 | -19.50% | 212,696 |
| Sep 16, 2025 | 2.12 | 3.86 | 1.75 | 2.00 | 2.00 | 0.50% | 4,925,396 |
| Sep 15, 2025 | 2.01 | 2.14 | 1.72 | 1.99 | 1.99 | -7.01% | 6,969 |
| Sep 12, 2025 | 2.00 | 2.25 | 1.99 | 2.14 | 2.14 | 5.94% | 5,352 |
| Sep 11, 2025 | 2.00 | 2.11 | 2.00 | 2.02 | 2.02 | -1.22% | 7,933 |
| Sep 10, 2025 | 2.01 | 2.10 | 1.99 | 2.05 | 2.05 | -0.73% | 2,835 |
| Sep 9, 2025 | 2.10 | 2.20 | 1.91 | 2.06 | 2.06 | 3.52% | 17,299 |
| Sep 8, 2025 | 1.91 | 2.25 | 1.72 | 1.99 | 1.99 | 3.65% | 13,236 |
| Sep 5, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -4.48% | 1,225 |
| Sep 4, 2025 | 2.12 | 2.12 | 1.90 | 2.01 | 2.01 | -9.87% | 5,094 |