Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.530
+0.070 (4.79%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.50 | 1.67 | 1.43 | 1.53 | 1.53 | 4.79% | 16,173 |
| 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 |
| Sep 3, 2025 | 2.01 | 2.23 | 1.88 | 2.23 | 2.23 | 6.19% | 10,996 |
| Sep 2, 2025 | 2.01 | 2.24 | 2.01 | 2.10 | 2.10 | - | 4,388 |
| Aug 29, 2025 | 2.05 | 2.25 | 2.01 | 2.10 | 2.10 | - | 32,070 |
| Aug 28, 2025 | 2.06 | 2.19 | 2.01 | 2.10 | 2.10 | 5.00% | 5,863 |
| Aug 27, 2025 | 2.11 | 2.13 | 2.00 | 2.00 | 2.00 | -5.66% | 5,938 |
| Aug 26, 2025 | 2.10 | 2.12 | 1.97 | 2.12 | 2.12 | -1.85% | 4,154 |
| Aug 25, 2025 | 2.06 | 2.16 | 2.04 | 2.16 | 2.16 | 5.88% | 5,037 |
| Aug 22, 2025 | 2.05 | 2.10 | 1.85 | 2.04 | 2.04 | -3.32% | 8,265 |
| Aug 21, 2025 | 1.95 | 2.12 | 1.95 | 2.11 | 2.11 | 1.93% | 4,299 |
| Aug 20, 2025 | 2.06 | 2.18 | 1.89 | 2.07 | 2.07 | -5.91% | 18,455 |
| Aug 19, 2025 | 2.11 | 2.20 | 1.79 | 2.20 | 2.20 | 8.37% | 18,258 |
| Aug 18, 2025 | 2.05 | 2.05 | 1.90 | 2.03 | 2.03 | -8.14% | 3,400 |
| Aug 15, 2025 | 2.07 | 2.22 | 2.05 | 2.21 | 2.21 | 7.80% | 3,091 |
| Aug 14, 2025 | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -8.48% | 4,826 |
| Aug 13, 2025 | 2.09 | 2.24 | 1.98 | 2.24 | 2.24 | 6.16% | 5,516 |
| Aug 12, 2025 | 2.22 | 2.22 | 1.97 | 2.11 | 2.11 | 4.46% | 7,023 |
| Aug 11, 2025 | 2.13 | 2.19 | 2.01 | 2.02 | 2.02 | -8.18% | 5,167 |
| Aug 8, 2025 | 2.20 | 2.20 | 1.99 | 2.20 | 2.20 | -0.45% | 5,098 |
| Aug 7, 2025 | 2.09 | 2.21 | 2.09 | 2.21 | 2.21 | 3.76% | 2,120 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.07 | 2.13 | 2.13 | 0.47% | 4,087 |
| Aug 5, 2025 | 2.07 | 2.12 | 2.01 | 2.12 | 2.12 | -3.20% | 13,698 |
| Aug 4, 2025 | 2.13 | 2.20 | 1.99 | 2.19 | 2.19 | 3.79% | 24,744 |
| Aug 1, 2025 | 2.10 | 2.17 | 2.05 | 2.11 | 2.11 | -2.76% | 9,257 |
| Jul 31, 2025 | 2.16 | 2.18 | 2.11 | 2.17 | 2.17 | 0.93% | 5,862 |
| Jul 30, 2025 | 2.07 | 2.21 | 2.07 | 2.15 | 2.15 | -0.92% | 5,211 |
| Jul 29, 2025 | 2.22 | 2.25 | 2.05 | 2.17 | 2.17 | -3.13% | 7,844 |
| Jul 28, 2025 | 2.24 | 2.25 | 2.19 | 2.24 | 2.24 | 0.45% | 39,650 |