Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.400
-0.050 (-3.45%)
At close: Jun 2, 2025, 4:00 PM
1.400
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 1.44 | 1.44 | 1.39 | 1.37 | - | -5.52% | 2,458 |
| May 30, 2025 | 1.51 | 1.52 | 1.37 | 1.45 | 1.45 | -4.61% | 14,848 |
| May 29, 2025 | 1.54 | 1.63 | 1.43 | 1.52 | 1.52 | -3.18% | 22,718 |
| May 28, 2025 | 1.55 | 1.60 | 1.47 | 1.57 | 1.57 | -1.88% | 8,809 |
| May 27, 2025 | 1.45 | 1.65 | 1.35 | 1.60 | 1.60 | 14.29% | 44,202 |
| May 23, 2025 | 1.52 | 1.59 | 1.30 | 1.40 | 1.40 | -7.89% | 31,581 |
| May 22, 2025 | 1.50 | 1.68 | 1.40 | 1.52 | 1.52 | -2.56% | 54,798 |
| May 21, 2025 | 1.80 | 1.80 | 1.34 | 1.56 | 1.56 | -10.86% | 120,787 |
| May 20, 2025 | 1.63 | 1.75 | 1.55 | 1.75 | 1.75 | 7.36% | 4,722 |
| May 19, 2025 | 1.54 | 1.71 | 1.53 | 1.63 | 1.63 | 5.16% | 6,594 |
| May 16, 2025 | 1.54 | 1.70 | 1.43 | 1.55 | 1.55 | 2.65% | 23,574 |
| May 15, 2025 | 1.82 | 1.82 | 1.44 | 1.51 | 1.51 | -12.21% | 25,653 |
| May 14, 2025 | 1.65 | 1.80 | 1.58 | 1.72 | 1.72 | 2.38% | 23,804 |
| May 13, 2025 | 1.72 | 1.72 | 1.55 | 1.68 | 1.68 | 5.00% | 14,261 |
| May 12, 2025 | 1.77 | 1.87 | 1.50 | 1.60 | 1.60 | -8.05% | 69,037 |
| May 9, 2025 | 1.57 | 1.98 | 1.40 | 1.74 | 1.74 | 16.00% | 70,806 |
| 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 |