TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.610
+0.300 (22.90%)
At close: Sep 21, 2026, 4:00 PM EDT
1.640
+0.030 (1.86%)
After-hours: Sep 21, 2026, 7:56 PM EDT
TaoWeave Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.36 | 1.62 | 1.36 | 1.61 | 1.61 | 22.90% | 147,098 |
| 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 |
| 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 |