TaoWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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