TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.690
+0.020 (1.20%)
At close: Apr 2, 2026, 4:00 PM EDT
1.639
-0.051 (-3.04%)
After-hours: Apr 2, 2026, 6:28 PM EDT
TaoWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.62 | 1.72 | 1.57 | 1.69 | 1.69 | 1.20% | 53,932 |
| Apr 1, 2026 | 1.58 | 1.69 | 1.56 | 1.67 | 1.67 | 5.70% | 32,932 |
| Mar 31, 2026 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 7.48% | 20,508 |
| Mar 30, 2026 | 1.46 | 1.54 | 1.42 | 1.47 | 1.47 | -5.16% | 102,642 |
| Mar 27, 2026 | 1.68 | 1.73 | 1.54 | 1.55 | 1.55 | -11.43% | 108,262 |
| Mar 26, 2026 | 1.72 | 1.77 | 1.57 | 1.75 | 1.75 | -2.23% | 195,723 |
| Mar 25, 2026 | 1.60 | 1.81 | 1.55 | 1.79 | 1.79 | 14.01% | 339,987 |
| Mar 24, 2026 | 1.41 | 1.65 | 1.31 | 1.57 | 1.57 | 13.77% | 267,053 |
| Mar 23, 2026 | 1.40 | 1.49 | 1.28 | 1.38 | 1.38 | 5.34% | 263,433 |
| Mar 20, 2026 | 1.39 | 1.40 | 1.16 | 1.31 | 1.31 | -1.50% | 191,727 |
| Mar 19, 2026 | 1.29 | 1.40 | 1.22 | 1.33 | 1.33 | -3.62% | 175,123 |
| Mar 18, 2026 | 1.19 | 1.44 | 1.17 | 1.38 | 1.38 | 7.81% | 266,700 |
| Mar 17, 2026 | 1.20 | 1.32 | 1.17 | 1.28 | 1.28 | -0.78% | 451,261 |
| Mar 16, 2026 | 1.26 | 2.18 | 1.05 | 1.29 | 1.29 | 8.40% | 14,748,860 |
| Mar 13, 2026 | 1.13 | 1.42 | 1.13 | 1.19 | 1.19 | 5.31% | 239,795 |
| Mar 12, 2026 | 1.09 | 1.13 | 1.07 | 1.13 | 1.13 | 0.89% | 22,245 |
| Mar 11, 2026 | 1.08 | 1.15 | 1.08 | 1.12 | 1.12 | - | 24,115 |
| Mar 10, 2026 | 1.04 | 1.16 | 1.03 | 1.12 | 1.12 | 3.23% | 38,279 |
| Mar 9, 2026 | 1.04 | 1.10 | 1.01 | 1.09 | 1.09 | 4.33% | 13,011 |
| Mar 6, 2026 | 1.02 | 1.08 | 0.94 | 1.04 | 1.04 | 1.96% | 33,208 |
| Mar 5, 2026 | 1.00 | 1.07 | 0.96 | 1.02 | 1.02 | 2.00% | 135,532 |
| Mar 4, 2026 | 0.94 | 1.01 | 0.92 | 1.00 | 1.00 | 5.36% | 58,141 |
| Mar 3, 2026 | 0.90 | 0.97 | 0.82 | 0.95 | 0.95 | 2.31% | 93,065 |
| Mar 2, 2026 | 0.83 | 0.97 | 0.82 | 0.93 | 0.93 | 5.66% | 79,630 |
| Feb 27, 2026 | 0.87 | 0.88 | 0.83 | 0.88 | 0.88 | -1.91% | 24,770 |
| Feb 26, 2026 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | -0.38% | 73,986 |
| Feb 25, 2026 | 0.76 | 0.90 | 0.75 | 0.90 | 0.90 | 14.02% | 115,475 |
| Feb 24, 2026 | 0.67 | 0.79 | 0.65 | 0.79 | 0.79 | 14.57% | 103,010 |
| Feb 23, 2026 | 0.66 | 0.70 | 0.64 | 0.69 | 0.69 | -1.80% | 86,443 |
| Feb 20, 2026 | 0.69 | 0.73 | 0.58 | 0.70 | 0.70 | 4.52% | 1,296,722 |
| Feb 19, 2026 | 0.69 | 0.76 | 0.61 | 0.67 | 0.67 | -2.88% | 191,017 |
| Feb 18, 2026 | 0.71 | 0.80 | 0.65 | 0.69 | 0.69 | -10.39% | 129,059 |
| Feb 17, 2026 | 0.71 | 0.80 | 0.60 | 0.77 | 0.77 | 8.76% | 320,307 |
| Feb 13, 2026 | 0.90 | 0.96 | 0.61 | 0.71 | 0.71 | -21.80% | 358,534 |
| Feb 12, 2026 | 1.03 | 1.09 | 0.90 | 0.91 | 0.91 | -17.69% | 65,416 |
| Feb 11, 2026 | 1.10 | 1.25 | 1.03 | 1.10 | 1.10 | 0.92% | 128,130 |
| Feb 10, 2026 | 1.15 | 1.17 | 1.06 | 1.09 | 1.09 | -0.91% | 94,674 |
| Feb 9, 2026 | 1.07 | 1.19 | 1.07 | 1.10 | 1.10 | 4.76% | 28,101 |
| Feb 6, 2026 | 1.01 | 1.28 | 1.00 | 1.05 | 1.05 | 9.64% | 137,057 |
| Feb 5, 2026 | 1.31 | 1.44 | 0.96 | 0.96 | 0.96 | -28.53% | 107,234 |
| Feb 4, 2026 | 1.42 | 1.50 | 1.30 | 1.34 | 1.34 | -6.94% | 41,271 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.42 | 1.44 | 1.44 | -4.64% | 17,400 |
| Feb 2, 2026 | 1.48 | 1.66 | 1.48 | 1.51 | 1.51 | -3.21% | 22,873 |
| Jan 30, 2026 | 1.59 | 1.80 | 1.45 | 1.56 | 1.56 | -4.29% | 51,090 |
| Jan 29, 2026 | 1.70 | 1.78 | 1.54 | 1.63 | 1.63 | -4.68% | 65,497 |
| Jan 28, 2026 | 1.89 | 1.94 | 1.71 | 1.71 | 1.71 | -8.06% | 34,738 |
| Jan 27, 2026 | 1.78 | 2.04 | 1.77 | 1.86 | 1.86 | - | 10,627 |
| Jan 26, 2026 | 1.90 | 1.99 | 1.83 | 1.86 | 1.86 | -3.63% | 34,292 |
| Jan 23, 2026 | 2.03 | 2.08 | 1.91 | 1.93 | 1.93 | -2.53% | 16,871 |
| Jan 22, 2026 | 1.93 | 2.09 | 1.89 | 1.98 | 1.98 | 1.54% | 22,020 |