TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.450
-0.080 (-5.23%)
At close: Oct 14, 2026, 4:00 PM EDT
1.464
+0.014 (0.97%)
Pre-market: Oct 15, 2026, 6:56 AM EDT
TaoWeave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.45 | -5.23% | 32,413 |
| Oct 13, 2026 | 1.44 | 1.58 | 1.44 | 1.53 | 1.53 | 2.68% | 78,235 |
| Oct 12, 2026 | 1.44 | 1.54 | 1.43 | 1.49 | 1.49 | 1.36% | 67,318 |
| Oct 9, 2026 | 1.45 | 1.66 | 1.40 | 1.47 | 1.47 | 3.52% | 55,440 |
| Oct 8, 2026 | 1.63 | 1.63 | 1.40 | 1.42 | 1.42 | -14.97% | 129,200 |
| Oct 7, 2026 | 1.82 | 1.83 | 1.66 | 1.67 | 1.67 | -10.22% | 59,207 |
| Oct 6, 2026 | 1.75 | 1.87 | 1.69 | 1.86 | 1.86 | 6.90% | 101,781 |
| Oct 5, 2026 | 1.63 | 1.86 | 1.60 | 1.74 | 1.74 | 10.83% | 212,883 |
| Oct 2, 2026 | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -0.63% | 42,047 |
| Oct 1, 2026 | 1.60 | 1.67 | 1.54 | 1.58 | 1.58 | 0.96% | 48,150 |
| Sep 30, 2026 | 1.58 | 1.63 | 1.54 | 1.57 | 1.57 | 1.62% | 34,867 |
| Sep 29, 2026 | 1.61 | 1.67 | 1.54 | 1.54 | 1.54 | -2.53% | 20,017 |
| Sep 28, 2026 | 1.57 | 1.63 | 1.52 | 1.58 | 1.58 | 0.64% | 100,307 |
| Sep 25, 2026 | 1.55 | 1.62 | 1.49 | 1.57 | 1.57 | 2.61% | 90,212 |
| Sep 24, 2026 | 1.61 | 1.69 | 1.53 | 1.53 | 1.53 | -3.77% | 99,370 |
| Sep 23, 2026 | 1.49 | 1.69 | 1.48 | 1.59 | 1.59 | 5.30% | 200,816 |
| Sep 22, 2026 | 1.60 | 1.66 | 1.49 | 1.51 | 1.51 | -6.21% | 109,529 |
| Sep 21, 2026 | 1.36 | 1.62 | 1.36 | 1.61 | 1.61 | 22.90% | 157,705 |
| Sep 18, 2026 | 1.37 | 1.41 | 1.28 | 1.31 | 1.31 | 1.55% | 52,601 |
| Sep 17, 2026 | 1.26 | 1.33 | 1.24 | 1.29 | 1.29 | 4.03% | 16,337 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 35,855 |
| Sep 15, 2026 | 1.29 | 1.30 | 1.18 | 1.21 | 1.21 | -6.20% | 54,248 |
| Sep 14, 2026 | 1.20 | 1.33 | 1.18 | 1.29 | 1.29 | 6.61% | 107,999 |
| Sep 11, 2026 | 1.21 | 1.26 | 1.17 | 1.21 | 1.21 | 1.68% | 21,058 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 32,799 |
| Sep 9, 2026 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -5.58% | 36,492 |
| Sep 8, 2026 | 1.36 | 1.36 | 1.28 | 1.35 | 1.35 | -3.92% | 27,041 |
| Sep 4, 2026 | 1.32 | 1.41 | 1.28 | 1.40 | 1.40 | 6.86% | 32,448 |
| Sep 3, 2026 | 1.42 | 1.43 | 1.22 | 1.31 | 1.31 | -4.03% | 59,361 |
| Sep 2, 2026 | 1.31 | 1.42 | 1.31 | 1.37 | 1.37 | - | 13,638 |
| Sep 1, 2026 | 1.32 | 1.41 | 1.31 | 1.37 | 1.37 | 0.37% | 17,972 |
| Aug 31, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 14,746 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 12,496 |
| Aug 27, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | 1.45% | 35,085 |
| Aug 26, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 11,857 |
| Aug 25, 2026 | 1.38 | 1.45 | 1.33 | 1.40 | 1.40 | 2.94% | 14,959 |
| Aug 24, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -2.86% | 48,241 |
| Aug 21, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | 1.45% | 71,500 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | - | 29,381 |
| Aug 19, 2026 | 1.28 | 1.44 | 1.28 | 1.38 | 1.38 | 8.66% | 42,311 |
| Aug 18, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 27,562 |
| Aug 17, 2026 | 1.29 | 1.35 | 1.21 | 1.27 | 1.27 | - | 78,755 |
| Aug 14, 2026 | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -4.51% | 23,199 |
| Aug 13, 2026 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -3.62% | 23,393 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | 1.47% | 29,111 |
| Aug 11, 2026 | 1.37 | 1.44 | 1.34 | 1.36 | 1.36 | - | 10,335 |
| Aug 10, 2026 | 1.23 | 1.40 | 1.23 | 1.36 | 1.36 | 6.25% | 34,745 |
| Aug 7, 2026 | 1.23 | 1.41 | 1.23 | 1.28 | 1.28 | -8.57% | 18,023 |
| Aug 6, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 24,962 |
| Aug 5, 2026 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 13,512 |