TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.365
+0.005 (0.37%)
At close: Sep 1, 2026, 4:00 PM EDT
1.439
+0.074 (5.41%)
After-hours: Sep 1, 2026, 4:38 PM EDT
TaoWeave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.32 | 1.41 | 1.31 | 1.37 | 1.37 | 0.37% | 17,880 |
| Aug 31, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 14,482 |
| Aug 28, 2026 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 12,443 |
| Aug 27, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | 1.45% | 32,111 |
| Aug 26, 2026 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | -1.43% | 11,040 |
| Aug 25, 2026 | 1.38 | 1.45 | 1.33 | 1.40 | 1.40 | 2.94% | 14,172 |
| Aug 24, 2026 | 1.44 | 1.49 | 1.36 | 1.36 | 1.36 | -2.86% | 48,229 |
| Aug 21, 2026 | 1.42 | 1.46 | 1.38 | 1.40 | 1.40 | 1.45% | 70,064 |
| Aug 20, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | - | 28,877 |
| Aug 19, 2026 | 1.28 | 1.44 | 1.28 | 1.38 | 1.38 | 8.66% | 41,197 |
| Aug 18, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 27,560 |
| 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% | 22,884 |
| Aug 13, 2026 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -3.62% | 23,265 |
| Aug 12, 2026 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | 1.47% | 28,741 |
| Aug 11, 2026 | 1.37 | 1.44 | 1.34 | 1.36 | 1.36 | - | 10,276 |
| Aug 10, 2026 | 1.23 | 1.40 | 1.23 | 1.36 | 1.36 | 6.25% | 34,697 |
| Aug 7, 2026 | 1.23 | 1.41 | 1.23 | 1.28 | 1.28 | -8.57% | 17,962 |
| Aug 6, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 23,160 |
| Aug 5, 2026 | 1.37 | 1.42 | 1.36 | 1.38 | 1.38 | -0.72% | 13,511 |
| Aug 4, 2026 | 1.34 | 1.45 | 1.30 | 1.39 | 1.39 | 5.30% | 39,207 |
| Aug 3, 2026 | 1.27 | 1.39 | 1.26 | 1.32 | 1.32 | 1.54% | 52,590 |
| Jul 31, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.30 | 10.17% | 33,519 |
| Jul 30, 2026 | 1.13 | 1.20 | 1.06 | 1.18 | 1.18 | 7.27% | 161,774 |
| Jul 29, 2026 | 1.19 | 1.22 | 1.09 | 1.10 | 1.10 | -9.09% | 145,653 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.19 | 1.21 | 1.21 | -3.20% | 106,823 |
| Jul 27, 2026 | 1.27 | 1.32 | 1.15 | 1.25 | 1.25 | - | 41,009 |
| Jul 24, 2026 | 1.25 | 1.26 | 1.17 | 1.25 | 1.25 | -0.79% | 35,311 |
| Jul 23, 2026 | 1.24 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 10,989 |
| Jul 22, 2026 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 26,542 |
| Jul 21, 2026 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 3.39% | 25,911 |
| Jul 20, 2026 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | 0.85% | 42,895 |
| Jul 17, 2026 | 1.15 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 28,724 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 26,852 |
| Jul 15, 2026 | 1.18 | 1.28 | 1.17 | 1.23 | 1.23 | -1.60% | 86,241 |
| Jul 14, 2026 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -2.34% | 64,843 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -5.88% | 26,337 |
| Jul 10, 2026 | 1.38 | 1.42 | 1.33 | 1.36 | 1.36 | - | 69,733 |
| Jul 9, 2026 | 1.29 | 1.37 | 1.28 | 1.36 | 1.36 | 7.94% | 38,772 |
| Jul 8, 2026 | 1.34 | 1.35 | 1.22 | 1.26 | 1.26 | -5.26% | 111,775 |
| Jul 7, 2026 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -7.64% | 61,105 |
| Jul 6, 2026 | 1.44 | 1.46 | 1.38 | 1.44 | 1.44 | 0.70% | 38,744 |
| Jul 2, 2026 | 1.42 | 1.55 | 1.40 | 1.43 | 1.43 | 4.38% | 89,771 |
| Jul 1, 2026 | 1.41 | 1.47 | 1.29 | 1.37 | 1.37 | -0.72% | 124,282 |
| Jun 30, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 5.34% | 107,386 |
| Jun 29, 2026 | 1.30 | 1.38 | 1.24 | 1.31 | 1.31 | 0.77% | 120,829 |
| Jun 26, 2026 | 1.27 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 72,780 |
| Jun 25, 2026 | 1.30 | 1.31 | 1.24 | 1.29 | 1.29 | -0.77% | 85,193 |
| Jun 24, 2026 | 1.38 | 1.38 | 1.26 | 1.30 | 1.30 | -5.80% | 111,048 |
| Jun 23, 2026 | 1.35 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 177,957 |