TaoWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.74	1.85	1.66	1.76	1.76	-1.68%	37,662
Apr 23, 2026	1.82	1.82	1.63	1.79	1.79	0.56%	117,030
Apr 22, 2026	1.70	1.90	1.70	1.78	1.78	7.88%	63,989
Apr 21, 2026	1.73	1.79	1.60	1.65	1.65	-4.62%	29,250
Apr 20, 2026	1.69	1.78	1.69	1.73	1.73	1.17%	25,719
Apr 17, 2026	1.69	1.83	1.66	1.71	1.71	5.56%	45,703
Apr 16, 2026	1.62	1.70	1.62	1.62	1.62	-0.61%	10,283
Apr 15, 2026	1.72	1.74	1.62	1.63	1.63	-2.40%	17,045
Apr 14, 2026	1.75	1.80	1.66	1.67	1.67	-2.34%	58,207
Apr 13, 2026	1.47	1.86	1.45	1.71	1.71	14.00%	188,620
Apr 10, 2026	1.75	1.92	1.50	1.50	1.50	-20.63%	163,709
Apr 9, 2026	1.81	1.97	1.72	1.89	1.89	6.78%	82,073
Apr 8, 2026	1.77	1.79	1.71	1.77	1.77	0.57%	42,706
Apr 7, 2026	1.64	1.77	1.61	1.76	1.76	4.14%	68,284
Apr 6, 2026	1.68	1.73	1.58	1.69	1.69	-	95,842
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