Tingo Group, Inc. (TIOG)
OTCMKTS
· Delayed Price · Currency is USD
0.0022
-0.0010 (-30.65%)
At close: Dec 5, 2025
Tingo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.03% | 45,693 |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 17,343 |
| Dec 3, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 107,651 |
| Dec 2, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56,934 |
| Dec 1, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44,290 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,598 |
| Nov 26, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170,574 |
| Nov 25, 2025 | 0.02 | 0.03 | 0.00 | 0.00 | 0.00 | -87.84% | 31,032 |
| Nov 24, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -1.92% | 8,927 |
| Nov 21, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | -7.14% | 33,970 |
| Nov 20, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | 180.00% | 151,343 |
| Nov 19, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | -16.67% | 29,123 |
| Nov 18, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 33,236 |
| Nov 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -57.35% | 97,720 |
| Nov 14, 2025 | 0.01 | 0.04 | 0.00 | 0.04 | 0.04 | 322.00% | 94,848 |
| Nov 13, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -60.00% | 6,479 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 108.33% | 15,680 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -40.00% | 3,320 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.99% | 18,600 |
| Nov 7, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | -19.20% | 45,188 |
| Nov 6, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 150.00% | 11,001 |
| Nov 5, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -60.00% | 9,997 |
| Nov 4, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 594.44% | 380,227 |
| Nov 3, 2025 | 0.00 | 0.02 | 0.00 | 0.00 | 0.00 | 20.00% | 331,766 |
| Oct 31, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -16.67% | 11,052 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | 2.86% | 49,146 |
| Oct 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,996 |
| Oct 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.89% | 21,077 |
| Oct 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.57% | 6,456 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -60.23% | 45,882 |
| Oct 23, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 76.00% | 8,896 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.00 | 0.01 | 0.01 | 16.28% | 10,853 |
| Oct 21, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -78.50% | 88,046 |
| Oct 20, 2025 | 0.00 | 0.03 | 0.00 | 0.02 | 0.02 | -27.27% | 134,110 |
| Oct 17, 2025 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 10.00% | 68,085 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 66.67% | 55,875 |
| Oct 15, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 50.00% | 93,619 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,675 |
| Oct 13, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | - | 7,967 |
| Oct 10, 2025 | 0.01 | 0.03 | 0.00 | 0.01 | 0.01 | 185.71% | 2,277 |
| Oct 9, 2025 | 0.00 | 0.03 | 0.00 | 0.00 | 0.00 | -86.00% | 29,613 |
| Oct 8, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 150.00% | 4,081 |
| Oct 7, 2025 | 0.01 | 0.02 | 0.00 | 0.01 | 0.01 | - | 16,159 |
| Oct 6, 2025 | 0.00 | 0.03 | 0.00 | 0.01 | 0.01 | -66.56% | 32,115 |
| Oct 3, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | 139.20% | 178,819 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.56% | 10,680 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.80% | 927 |
| Sep 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 10,515 |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 94,426 |
| Sep 26, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 171.82% | 2,006 |
| Sep 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.67% | 5,472 |
| Sep 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,776 |
| Sep 23, 2025 | 0.02 | 0.03 | 0.01 | 0.02 | 0.02 | 500.00% | 291,342 |
| Sep 22, 2025 | 0.01 | 0.03 | 0.00 | 0.00 | 0.00 | -87.44% | 65,016 |
| Sep 19, 2025 | 0.00 | 0.02 | 0.00 | 0.02 | 0.02 | 43.17% | 364,236 |
| Sep 18, 2025 | 0.01 | 0.03 | 0.00 | 0.01 | 0.01 | -52.88% | 14,223 |
| Sep 17, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | - | 31,359 |
| Sep 16, 2025 | 0.01 | 0.03 | 0.00 | 0.03 | 0.03 | 490.00% | 14,175 |
| Sep 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -82.76% | 34,304 |
| Sep 12, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | -3.33% | 55,566 |
| Sep 11, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 2,512 |
| Sep 10, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 9,227 |
| Sep 9, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | - | 2,689 |
| Sep 8, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | - | 33,668 |
| Sep 5, 2025 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | 204,945 |
| Sep 4, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | 1.00% | 46,890 |
| Sep 3, 2025 | 0.01 | 0.03 | 0.00 | 0.00 | 0.00 | -89.58% | 5,025 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -54.29% | 20,733 |
| Aug 29, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 40.00% | 10,373 |
| Aug 28, 2025 | 0.05 | 0.05 | 0.01 | 0.04 | 0.04 | 212.50% | 4,651 |
| Aug 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -69.62% | 3,663 |
| Aug 26, 2025 | 0.02 | 0.04 | 0.00 | 0.04 | 0.04 | -26.85% | 62,869 |
| Aug 25, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 350.00% | 13,247 |
| Aug 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 34.83% | 1,781 |
| Aug 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 27.14% | 4,919 |
| Aug 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -73.78% | 641 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.00 | 0.03 | 0.03 | 8.54% | 131,879 |
| Aug 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 331.58% | 45,601 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -74.32% | 995 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.00 | 0.02 | 0.02 | 24.02% | 22,225 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.00 | 0.02 | 0.02 | -25.42% | 130,961 |
| Aug 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.11% | 10,291 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 77.60% | 9,611 |
| Aug 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,111 |
| Aug 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,439 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -25.60% | 3,425 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -7.18% | 3,773 |
| Aug 4, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | -9.50% | 37,041 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.67% | 27,145 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | 14.29% | 131,387 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 75.00% | 165,562 |
| Jul 28, 2025 | 0.02 | 0.04 | 0.01 | 0.01 | 0.01 | -20.53% | 105,115 |
| Jul 25, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -8.48% | 513 |
| Jul 24, 2025 | 0.03 | 0.07 | 0.01 | 0.02 | 0.02 | -50.15% | 275,239 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 31.87% | 3,652 |
| Jul 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 109.17% | 4,157 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -80.68% | 52,851 |
| Jul 18, 2025 | 0.03 | 0.06 | 0.03 | 0.06 | 0.06 | 103.61% | 36,946 |
| Jul 17, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -7.85% | 24,089 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.77% | 61,819 |