Toppoint Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.23	1.50	1.23	1.40	1.40	3.70%	150,473
Jun 9, 2026	1.02	2.15	1.02	1.35	1.35	36.36%	2,810,997
Jun 8, 2026	1.74	1.75	0.97	0.99	0.99	-43.10%	206,863
Jun 5, 2026	1.85	2.00	1.74	1.74	1.74	-10.31%	66,696
Jun 4, 2026	2.15	2.16	1.75	1.94	1.94	-9.35%	141,105
Jun 3, 2026	2.09	2.28	2.09	2.14	2.14	2.39%	119,777
Jun 2, 2026	1.92	2.15	1.83	2.09	2.09	7.73%	126,142
Jun 1, 2026	1.52	2.18	1.52	1.94	1.94	-23.92%	425,616
May 29, 2026	3.15	3.43	2.37	2.55	2.55	-7.27%	1,074,187
May 28, 2026	1.57	3.49	1.57	2.75	2.75	78.57%	4,265,223
May 27, 2026	1.06	1.80	1.05	1.54	1.54	45.28%	2,481,857
May 26, 2026	1.00	1.10	0.89	1.06	1.06	15.82%	179,133
May 22, 2026	0.85	0.93	0.85	0.92	0.92	7.22%	20,495
May 21, 2026	0.87	1.00	0.85	0.85	0.85	0.42%	31,482
May 20, 2026	0.79	0.87	0.79	0.85	0.85	2.41%	49,490
May 19, 2026	0.78	0.83	0.78	0.83	0.83	-0.43%	5,479
May 18, 2026	0.89	0.89	0.83	0.83	0.83	-4.27%	4,391
May 15, 2026	0.96	0.96	0.85	0.87	0.87	-7.83%	20,432
May 14, 2026	0.96	0.97	0.94	0.94	0.94	-2.60%	21,272
May 13, 2026	1.00	1.05	0.97	0.97	0.97	0.94%	28,907
May 12, 2026	0.96	1.00	0.95	0.96	0.96	-0.93%	20,679
May 11, 2026	1.00	1.00	0.95	0.97	0.97	-2.01%	36,356
May 8, 2026	1.01	1.01	0.95	0.99	0.99	-1.01%	32,103
May 7, 2026	1.00	1.05	0.92	1.00	1.00	4.18%	66,397
May 6, 2026	0.93	1.10	0.88	0.96	0.96	3.22%	47,329
May 5, 2026	0.82	0.93	0.82	0.93	0.93	12.16%	28,264
May 4, 2026	0.83	0.86	0.79	0.83	0.83	-0.58%	9,897
May 1, 2026	0.83	0.83	0.73	0.83	0.83	4.22%	18,143
Apr 30, 2026	0.78	0.80	0.78	0.80	0.80	-0.47%	10,135
Apr 28, 2026	0.80	0.82	0.80	0.80	0.80	-0.62%	20,707
Apr 27, 2026	0.84	0.84	0.81	0.81	0.81	-6.80%	7,996
Apr 24, 2026	0.81	0.87	0.81	0.87	0.87	6.06%	8,949
Apr 23, 2026	0.87	0.87	0.81	0.82	0.82	-0.16%	10,404
Apr 22, 2026	0.81	0.84	0.81	0.82	0.82	0.23%	7,805
Apr 21, 2026	0.81	0.82	0.81	0.82	0.82	-0.27%	6,478
Apr 20, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	8,190
Apr 17, 2026	0.81	0.81	0.80	0.81	0.81	-1.22%	29,148
Apr 16, 2026	0.81	0.82	0.80	0.82	0.82	-	6,103
Apr 15, 2026	0.82	0.82	0.77	0.82	0.82	-	15,189
Apr 14, 2026	0.81	0.82	0.81	0.82	0.82	-	29,070
Apr 13, 2026	0.74	0.82	0.74	0.82	0.82	-1.15%	15,624
Apr 10, 2026	0.74	0.83	0.74	0.83	0.83	11.94%	24,757
Apr 9, 2026	0.74	0.77	0.74	0.74	0.74	-1.20%	12,988
Apr 8, 2026	0.75	0.78	0.74	0.75	0.75	2.46%	28,664
Apr 7, 2026	0.77	0.77	0.73	0.73	0.73	-4.69%	11,612
Apr 6, 2026	0.77	0.77	0.77	0.77	0.77	-	5,068
Apr 2, 2026	0.74	0.77	0.74	0.77	0.77	3.78%	15,579
Apr 1, 2026	0.70	0.74	0.70	0.74	0.74	5.10%	10,692
Mar 31, 2026	0.74	0.74	0.68	0.70	0.70	-4.85%	10,387
Mar 30, 2026	0.72	0.74	0.68	0.74	0.74	-0.40%	8,923