TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.560
-0.070 (-4.29%)
At close: Jan 30, 2026, 4:00 PM EST
1.600
+0.040 (2.56%)
After-hours: Jan 30, 2026, 4:11 PM EST
TaoWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 2.17 | 2.19 | 1.93 | 1.95 | 1.95 | -2.99% | 33,146 |
| Jan 20, 2026 | 2.14 | 2.24 | 2.01 | 2.01 | 2.01 | -4.74% | 38,348 |
| Jan 16, 2026 | 2.12 | 2.21 | 2.10 | 2.11 | 2.11 | -1.40% | 11,942 |
| Jan 15, 2026 | 2.26 | 2.26 | 2.12 | 2.14 | 2.14 | -3.17% | 4,031 |
| Jan 14, 2026 | 2.12 | 2.27 | 2.01 | 2.21 | 2.21 | 2.31% | 15,730 |
| Jan 13, 2026 | 2.19 | 2.25 | 2.11 | 2.16 | 2.16 | -4.00% | 14,603 |
| Jan 12, 2026 | 2.10 | 2.27 | 2.10 | 2.25 | 2.25 | 4.17% | 28,663 |
| Jan 9, 2026 | 2.26 | 2.28 | 2.16 | 2.16 | 2.16 | -3.57% | 15,224 |
| Jan 8, 2026 | 2.22 | 2.30 | 2.13 | 2.24 | 2.24 | 2.75% | 39,641 |
| Jan 7, 2026 | 2.13 | 2.25 | 2.08 | 2.18 | 2.18 | 1.40% | 20,910 |
| Jan 6, 2026 | 2.17 | 2.25 | 2.06 | 2.15 | 2.15 | 4.88% | 29,539 |
| Jan 5, 2026 | 1.98 | 2.16 | 1.98 | 2.05 | 2.05 | 4.06% | 42,230 |
| Jan 2, 2026 | 1.93 | 2.06 | 1.85 | 1.97 | 1.97 | 8.84% | 20,924 |
| Dec 31, 2025 | 1.94 | 1.94 | 1.69 | 1.81 | 1.81 | -0.55% | 45,166 |
| Dec 30, 2025 | 1.90 | 2.01 | 1.82 | 1.82 | 1.82 | -4.21% | 36,994 |
| Dec 29, 2025 | 1.97 | 1.99 | 1.90 | 1.90 | 1.90 | -3.55% | 33,506 |
| Dec 26, 2025 | 2.18 | 2.18 | 1.96 | 1.97 | 1.97 | -1.01% | 10,262 |
| Dec 24, 2025 | 2.33 | 2.33 | 1.95 | 1.99 | 1.99 | -10.76% | 81,543 |
| Dec 23, 2025 | 2.29 | 2.35 | 2.19 | 2.23 | 2.23 | -0.89% | 29,654 |
| Dec 22, 2025 | 2.06 | 2.41 | 2.06 | 2.25 | 2.25 | -0.44% | 20,359 |
| Dec 19, 2025 | 2.21 | 2.28 | 2.20 | 2.26 | 2.26 | 2.96% | 23,207 |
| Dec 18, 2025 | 2.03 | 2.37 | 1.93 | 2.20 | 2.20 | 8.66% | 62,976 |
| Dec 17, 2025 | 2.12 | 2.13 | 1.88 | 2.02 | 2.02 | -7.13% | 57,592 |
| Dec 16, 2025 | 2.08 | 2.19 | 2.00 | 2.18 | 2.18 | 4.82% | 22,463 |
| Dec 15, 2025 | 2.31 | 2.31 | 2.02 | 2.08 | 2.08 | -5.90% | 58,090 |
| Dec 12, 2025 | 2.24 | 2.26 | 2.15 | 2.21 | 2.21 | -0.23% | 21,623 |
| Dec 11, 2025 | 2.24 | 2.32 | 2.18 | 2.21 | 2.21 | -1.78% | 16,518 |
| Dec 10, 2025 | 2.50 | 2.50 | 2.11 | 2.25 | 2.25 | -16.67% | 123,765 |
| Dec 9, 2025 | 2.40 | 2.70 | 2.40 | 2.70 | 2.70 | 10.66% | 114,144 |
| Dec 8, 2025 | 2.09 | 2.64 | 2.09 | 2.44 | 2.44 | 16.75% | 176,888 |
| Dec 5, 2025 | 2.17 | 2.24 | 2.07 | 2.09 | 2.09 | -2.34% | 84,796 |
| Dec 4, 2025 | 2.20 | 2.40 | 2.14 | 2.14 | 2.14 | -5.73% | 64,272 |
| Dec 3, 2025 | 2.21 | 2.27 | 2.11 | 2.27 | 2.27 | 2.71% | 35,195 |
| Dec 2, 2025 | 2.00 | 2.23 | 1.98 | 2.21 | 2.21 | 10.50% | 29,157 |
| Dec 1, 2025 | 2.10 | 2.12 | 1.99 | 2.00 | 2.00 | -6.54% | 45,000 |
| Nov 28, 2025 | 1.99 | 2.25 | 1.99 | 2.14 | 2.14 | 8.57% | 52,505 |
| Nov 26, 2025 | 1.94 | 2.08 | 1.91 | 1.97 | 1.97 | 4.84% | 36,730 |
| Nov 25, 2025 | 1.80 | 1.96 | 1.80 | 1.88 | 1.88 | - | 10,086 |
| Nov 24, 2025 | 1.88 | 1.94 | 1.80 | 1.88 | 1.88 | 5.03% | 49,253 |
| Nov 21, 2025 | 1.69 | 1.83 | 1.69 | 1.79 | 1.79 | 2.87% | 29,498 |
| Nov 20, 2025 | 1.94 | 1.94 | 1.74 | 1.74 | 1.74 | -5.95% | 47,112 |
| Nov 19, 2025 | 2.00 | 2.04 | 1.77 | 1.85 | 1.85 | -5.61% | 166,057 |
| Nov 18, 2025 | 1.86 | 2.20 | 1.76 | 1.96 | 1.96 | 5.38% | 129,258 |