TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.680
+0.070 (4.35%)
At close: Jun 5, 2026, 4:00 PM EDT
1.660
-0.020 (-1.19%)
After-hours: Jun 5, 2026, 7:59 PM EDT
TaoWeave Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.77 | 1.78 | 1.52 | 1.68 | 1.68 | 4.35% | 2,154,213 |
| Jun 4, 2026 | 2.24 | 2.58 | 1.58 | 1.61 | 1.61 | 13.38% | 52,548,595 |
| Jun 3, 2026 | 1.46 | 1.55 | 1.36 | 1.42 | 1.42 | -2.07% | 34,801 |
| Jun 2, 2026 | 1.43 | 1.51 | 1.39 | 1.45 | 1.45 | -1.36% | 101,537 |
| Jun 1, 2026 | 1.37 | 1.52 | 1.32 | 1.47 | 1.47 | 8.09% | 123,589 |
| May 29, 2026 | 1.36 | 1.38 | 1.30 | 1.36 | 1.36 | -1.45% | 57,016 |
| May 28, 2026 | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -2.82% | 41,583 |
| May 27, 2026 | 1.47 | 1.53 | 1.35 | 1.42 | 1.42 | -4.05% | 55,378 |
| May 26, 2026 | 1.46 | 1.53 | 1.44 | 1.48 | 1.48 | 1.37% | 99,731 |
| May 22, 2026 | 1.53 | 1.59 | 1.43 | 1.46 | 1.46 | -7.59% | 38,460 |
| May 21, 2026 | 1.64 | 1.69 | 1.56 | 1.58 | 1.58 | -4.82% | 66,275 |
| May 20, 2026 | 1.59 | 1.68 | 1.57 | 1.66 | 1.66 | 3.75% | 73,408 |
| May 19, 2026 | 1.37 | 1.62 | 1.31 | 1.60 | 1.60 | 1.27% | 225,954 |
| May 18, 2026 | 1.52 | 1.67 | 1.13 | 1.58 | 1.58 | 8.22% | 1,364,162 |
| May 15, 2026 | 1.54 | 1.54 | 1.40 | 1.46 | 1.46 | -3.95% | 3,817,896 |
| May 14, 2026 | 1.44 | 1.67 | 1.41 | 1.52 | 1.52 | 7.80% | 102,761 |
| May 13, 2026 | 1.70 | 1.72 | 1.40 | 1.41 | 1.41 | -15.06% | 152,438 |
| May 12, 2026 | 1.85 | 1.87 | 1.66 | 1.66 | 1.66 | -10.75% | 42,486 |
| May 11, 2026 | 1.86 | 1.92 | 1.85 | 1.86 | 1.86 | -0.53% | 27,518 |
| May 8, 2026 | 1.84 | 1.91 | 1.76 | 1.87 | 1.87 | 4.47% | 24,523 |
| May 7, 2026 | 1.94 | 1.94 | 1.76 | 1.79 | 1.79 | -4.79% | 53,216 |
| May 6, 2026 | 1.83 | 1.93 | 1.78 | 1.88 | 1.88 | 6.21% | 171,303 |
| May 5, 2026 | 1.79 | 1.84 | 1.73 | 1.77 | 1.77 | 2.31% | 66,423 |
| May 4, 2026 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -2.26% | 52,472 |
| May 1, 2026 | 1.61 | 1.79 | 1.61 | 1.77 | 1.77 | 4.73% | 68,955 |
| Apr 30, 2026 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 31,570 |
| Apr 29, 2026 | 1.70 | 1.74 | 1.62 | 1.65 | 1.65 | -0.60% | 37,665 |
| Apr 28, 2026 | 1.68 | 1.74 | 1.64 | 1.66 | 1.66 | -2.35% | 63,648 |
| Apr 27, 2026 | 1.68 | 1.86 | 1.68 | 1.70 | 1.70 | -3.41% | 54,132 |
| 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% | 117,155 |
| Apr 22, 2026 | 1.70 | 1.90 | 1.70 | 1.78 | 1.78 | 7.88% | 64,029 |
| 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% | 25,868 |
| Apr 17, 2026 | 1.69 | 1.83 | 1.66 | 1.71 | 1.71 | 5.56% | 45,765 |
| 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% | 17,143 |
| 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% | 189,020 |
| Apr 10, 2026 | 1.75 | 1.92 | 1.50 | 1.50 | 1.50 | -20.63% | 163,985 |
| Apr 9, 2026 | 1.81 | 1.97 | 1.72 | 1.89 | 1.89 | 6.78% | 82,573 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.71 | 1.77 | 1.77 | 0.57% | 43,165 |
| Apr 7, 2026 | 1.64 | 1.77 | 1.61 | 1.76 | 1.76 | 4.14% | 68,489 |
| 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% | 54,327 |
| 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% | 102,648 |
| 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% | 197,223 |