Toppoint Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.81	0.81	0.78	0.78	-	-6.02%	1,719
Mar 11, 2026	0.76	0.83	0.76	0.83	0.83	-	12,538
Mar 10, 2026	0.78	0.83	0.75	0.83	0.83	0.01%	11,753
Mar 9, 2026	0.80	0.83	0.76	0.83	0.83	2.79%	6,494
Mar 6, 2026	0.82	0.83	0.73	0.81	0.81	-2.37%	12,347
Mar 5, 2026	0.76	0.83	0.76	0.83	0.83	-0.36%	4,109
Mar 4, 2026	0.83	0.83	0.79	0.83	0.83	-0.24%	16,008
Mar 3, 2026	0.75	0.83	0.75	0.83	0.83	6.67%	14,658
Mar 2, 2026	0.75	0.78	0.72	0.78	0.78	-	15,780
Feb 27, 2026	0.73	0.78	0.73	0.78	0.78	3.45%	24,656
Feb 26, 2026	0.79	0.79	0.71	0.75	0.75	-1.69%	5,178
Feb 25, 2026	0.79	0.79	0.72	0.77	0.77	2.95%	34,138
Feb 24, 2026	0.71	0.75	0.67	0.75	0.75	-0.67%	14,629
Feb 23, 2026	0.75	0.78	0.70	0.75	0.75	-3.60%	17,708
Feb 20, 2026	0.71	0.78	0.71	0.78	0.78	3.73%	24,567
Feb 19, 2026	0.74	0.78	0.70	0.75	0.75	-3.85%	14,248
Feb 18, 2026	0.75	0.78	0.71	0.78	0.78	1.17%	4,928
Feb 17, 2026	0.76	0.78	0.70	0.77	0.77	-1.15%	20,882
Feb 13, 2026	0.74	0.79	0.74	0.78	0.78	3.31%	13,291
Feb 12, 2026	0.73	0.76	0.69	0.76	0.76	-4.43%	13,206
Feb 11, 2026	0.75	0.79	0.71	0.79	0.79	-0.62%	18,930
Feb 10, 2026	0.83	0.83	0.75	0.79	0.79	1.52%	16,946
Feb 9, 2026	0.79	0.83	0.76	0.78	0.78	-3.48%	45,826
Feb 6, 2026	0.82	0.87	0.76	0.81	0.81	-7.14%	154,619
Feb 5, 2026	0.87	0.90	0.77	0.87	0.87	-12.17%	96,352
Feb 4, 2026	0.90	1.43	0.68	0.99	0.99	18.42%	1,995,881
Feb 3, 2026	0.83	0.89	0.82	0.84	0.84	-5.19%	12,917
Feb 2, 2026	0.77	0.89	0.77	0.89	0.89	9.87%	15,578
Jan 30, 2026	0.82	0.84	0.81	0.81	0.81	-5.13%	21,861
Jan 29, 2026	0.88	0.88	0.79	0.85	0.85	-1.12%	7,694
Jan 28, 2026	0.83	0.86	0.80	0.86	0.86	-1.87%	8,629
Jan 27, 2026	0.80	0.88	0.80	0.88	0.88	1.75%	8,139
Jan 26, 2026	0.91	0.91	0.81	0.86	0.86	-5.12%	19,647
Jan 23, 2026	0.91	0.92	0.84	0.91	0.91	2.53%	16,617
Jan 22, 2026	0.81	0.94	0.76	0.89	0.89	2.91%	102,973
Jan 21, 2026	0.97	1.00	0.81	0.86	0.86	-14.00%	117,134
Jan 20, 2026	0.82	1.00	0.72	1.00	1.00	33.33%	153,286
Jan 16, 2026	0.75	0.77	0.73	0.75	0.75	-0.31%	21,658
Jan 15, 2026	0.72	0.79	0.72	0.75	0.75	-4.71%	6,044
Jan 14, 2026	0.76	0.81	0.76	0.79	0.79	8.15%	12,140
Jan 13, 2026	0.79	0.79	0.71	0.73	0.73	-7.44%	25,657
Jan 12, 2026	0.84	0.87	0.75	0.79	0.79	-3.26%	24,769
Jan 9, 2026	0.92	0.92	0.76	0.82	0.82	-8.16%	26,268
Jan 8, 2026	0.90	0.91	0.82	0.89	0.89	0.35%	13,370
Jan 7, 2026	0.94	0.94	0.85	0.88	0.88	-6.88%	22,991
Jan 6, 2026	0.82	1.15	0.80	0.95	0.95	18.50%	84,936
Jan 5, 2026	0.84	0.88	0.75	0.80	0.80	-4.97%	23,364
Jan 2, 2026	0.84	0.84	0.75	0.84	0.84	4.33%	28,735
Dec 31, 2025	0.87	0.93	0.71	0.81	0.81	-3.59%	158,021
Dec 30, 2025	0.86	1.04	0.80	0.84	0.84	-0.17%	73,240