TaoWeave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	1.60	1.81	1.55	1.79	1.79	14.01%	342,614
Mar 24, 2026	1.41	1.65	1.31	1.57	1.57	13.77%	284,604
Mar 23, 2026	1.40	1.49	1.28	1.38	1.38	5.34%	263,518
Mar 20, 2026	1.39	1.40	1.16	1.31	1.31	-1.50%	191,797
Mar 19, 2026	1.29	1.40	1.22	1.33	1.33	-3.62%	181,734
Mar 18, 2026	1.19	1.44	1.17	1.38	1.38	7.81%	277,176
Mar 17, 2026	1.20	1.32	1.17	1.28	1.28	-0.78%	453,959
Mar 16, 2026	1.26	2.18	1.05	1.29	1.29	8.40%	14,831,877
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	-	24,116
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