TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
4.600
+0.630 (15.87%)
At close: Mar 9, 2026, 4:00 PM EDT
4.580
-0.020 (-0.43%)
After-hours: Mar 9, 2026, 4:00 PM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.76 | 4.00 | 4.58 | 4.58 | 15.37% | 105,465 |
| Mar 6, 2026 | 4.10 | 4.30 | 3.86 | 3.97 | 3.97 | -9.57% | 99,827 |
| Mar 5, 2026 | 4.51 | 4.77 | 4.23 | 4.39 | 4.39 | -5.39% | 71,828 |
| Mar 4, 2026 | 4.28 | 4.77 | 4.28 | 4.64 | 4.64 | 12.08% | 148,970 |
| Mar 3, 2026 | 4.09 | 4.29 | 3.85 | 4.14 | 4.14 | -0.72% | 34,473 |
| Mar 2, 2026 | 3.74 | 4.28 | 3.74 | 4.17 | 4.17 | 6.65% | 75,611 |
| Feb 27, 2026 | 4.08 | 4.26 | 3.77 | 3.91 | 3.91 | -6.24% | 58,588 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.05 | 4.17 | 4.17 | -8.55% | 99,542 |
| Feb 25, 2026 | 4.32 | 4.66 | 4.30 | 4.56 | 4.56 | 10.68% | 141,063 |
| Feb 24, 2026 | 3.68 | 4.19 | 3.68 | 4.12 | 4.12 | 10.46% | 85,194 |
| Feb 23, 2026 | 3.95 | 4.08 | 3.70 | 3.73 | 3.73 | -4.36% | 133,911 |
| Feb 20, 2026 | 3.79 | 4.07 | 3.76 | 3.90 | 3.90 | 3.72% | 52,582 |
| Feb 19, 2026 | 3.70 | 3.88 | 3.65 | 3.76 | 3.76 | 0.80% | 93,170 |
| Feb 18, 2026 | 3.86 | 4.09 | 3.60 | 3.73 | 3.73 | -5.09% | 127,427 |
| Feb 17, 2026 | 4.14 | 4.34 | 3.83 | 3.93 | 3.93 | -0.25% | 153,560 |
| Feb 13, 2026 | 3.79 | 4.13 | 3.79 | 3.94 | 3.94 | 5.91% | 71,187 |
| Feb 12, 2026 | 3.72 | 3.91 | 3.63 | 3.72 | 3.72 | -1.06% | 72,223 |
| Feb 11, 2026 | 3.86 | 3.86 | 3.50 | 3.76 | 3.76 | 0.27% | 97,386 |
| Feb 10, 2026 | 3.90 | 4.14 | 3.74 | 3.75 | 3.75 | -5.06% | 107,140 |
| Feb 9, 2026 | 3.90 | 4.15 | 3.84 | 3.95 | 3.95 | -0.25% | 89,739 |
| Feb 6, 2026 | 3.46 | 4.07 | 3.46 | 3.96 | 3.96 | 18.21% | 114,529 |
| Feb 5, 2026 | 3.73 | 3.85 | 3.31 | 3.35 | 3.35 | -13.44% | 236,520 |
| Feb 4, 2026 | 4.03 | 4.11 | 3.60 | 3.87 | 3.87 | -4.21% | 259,457 |
| Feb 3, 2026 | 4.10 | 4.48 | 3.93 | 4.04 | 4.04 | -2.18% | 144,117 |
| Feb 2, 2026 | 4.25 | 4.34 | 3.93 | 4.13 | 4.13 | -3.28% | 214,245 |
| Jan 30, 2026 | 4.53 | 4.64 | 4.18 | 4.27 | 4.27 | -7.58% | 126,844 |
| Jan 29, 2026 | 5.13 | 5.28 | 4.51 | 4.62 | 4.62 | -9.41% | 181,063 |
| Jan 28, 2026 | 4.92 | 5.33 | 4.86 | 5.10 | 5.10 | 5.15% | 160,076 |
| Jan 27, 2026 | 4.68 | 4.96 | 4.68 | 4.85 | 4.85 | 3.85% | 109,935 |
| Jan 26, 2026 | 4.51 | 4.94 | 4.50 | 4.67 | 4.67 | 1.97% | 115,867 |
| Jan 23, 2026 | 4.75 | 4.79 | 4.55 | 4.58 | 4.58 | -2.97% | 110,681 |
| Jan 22, 2026 | 4.95 | 5.00 | 4.63 | 4.72 | 4.72 | -1.87% | 82,284 |
| Jan 21, 2026 | 4.68 | 5.00 | 4.52 | 4.81 | 4.81 | - | 134,749 |
| Jan 20, 2026 | 5.24 | 5.47 | 4.72 | 4.81 | 4.81 | -10.43% | 241,380 |
| Jan 16, 2026 | 5.40 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 72,445 |
| Jan 15, 2026 | 5.91 | 5.91 | 5.42 | 5.43 | 5.43 | -6.70% | 114,269 |
| Jan 14, 2026 | 5.32 | 5.83 | 5.32 | 5.82 | 5.82 | 9.19% | 141,234 |
| Jan 13, 2026 | 5.50 | 5.59 | 5.29 | 5.33 | 5.33 | -2.38% | 98,572 |
| Jan 12, 2026 | 5.08 | 5.62 | 5.08 | 5.46 | 5.46 | 7.91% | 168,894 |
| Jan 9, 2026 | 5.41 | 5.44 | 5.00 | 5.06 | 5.06 | -5.24% | 135,654 |
| Jan 8, 2026 | 4.94 | 5.60 | 4.74 | 5.34 | 5.34 | 7.66% | 300,693 |
| Jan 7, 2026 | 5.37 | 5.40 | 4.91 | 4.96 | 4.96 | -5.16% | 124,148 |
| Jan 6, 2026 | 5.28 | 5.33 | 4.90 | 5.23 | 5.23 | 6.73% | 145,220 |
| Jan 5, 2026 | 4.78 | 5.06 | 4.64 | 4.90 | 4.90 | 10.61% | 173,631 |
| Jan 2, 2026 | 3.85 | 4.46 | 3.85 | 4.43 | 4.43 | 20.38% | 141,148 |
| Dec 31, 2025 | 3.79 | 4.07 | 3.53 | 3.68 | 3.68 | -2.90% | 407,118 |
| Dec 30, 2025 | 3.81 | 4.13 | 3.79 | 3.79 | 3.79 | -4.29% | 228,689 |
| Dec 29, 2025 | 4.28 | 4.50 | 3.79 | 3.96 | 3.96 | -7.69% | 285,958 |
| Dec 26, 2025 | 4.52 | 4.58 | 4.29 | 4.29 | 4.29 | -6.74% | 115,908 |
| Dec 24, 2025 | 4.74 | 4.82 | 4.56 | 4.60 | 4.60 | -3.56% | 131,091 |
| Dec 23, 2025 | 4.62 | 4.88 | 4.57 | 4.77 | 4.77 | 2.58% | 142,127 |
| Dec 22, 2025 | 5.03 | 5.21 | 4.63 | 4.65 | 4.65 | -7.55% | 321,611 |
| Dec 19, 2025 | 5.19 | 5.34 | 4.67 | 5.03 | 5.03 | -1.76% | 277,271 |
| Dec 18, 2025 | 5.44 | 5.50 | 5.02 | 5.12 | 5.12 | 1.99% | 114,192 |
| Dec 17, 2025 | 5.29 | 5.65 | 5.01 | 5.02 | 5.02 | -9.39% | 192,224 |
| Dec 16, 2025 | 5.37 | 5.73 | 5.37 | 5.54 | 5.54 | 2.40% | 157,107 |
| Dec 15, 2025 | 6.09 | 6.19 | 5.20 | 5.41 | 5.41 | -10.13% | 278,375 |
| Dec 12, 2025 | 6.43 | 6.77 | 5.94 | 6.02 | 6.02 | -2.43% | 142,623 |
| Dec 11, 2025 | 6.33 | 6.45 | 6.00 | 6.17 | 6.17 | -4.04% | 133,889 |
| Dec 10, 2025 | 6.32 | 6.70 | 6.26 | 6.43 | 6.43 | -1.08% | 86,107 |
| Dec 9, 2025 | 6.27 | 6.62 | 6.10 | 6.50 | 6.50 | 7.97% | 101,185 |
| Dec 8, 2025 | 6.16 | 6.27 | 5.90 | 6.02 | 6.02 | 0.50% | 102,479 |
| Dec 5, 2025 | 6.68 | 6.68 | 5.90 | 5.99 | 5.99 | -10.19% | 133,662 |
| Dec 4, 2025 | 6.50 | 6.75 | 6.28 | 6.67 | 6.67 | 1.52% | 98,818 |
| Dec 3, 2025 | 6.17 | 6.62 | 6.00 | 6.57 | 6.57 | 7.70% | 156,960 |
| Dec 2, 2025 | 6.20 | 6.63 | 5.95 | 6.10 | 6.10 | 0.33% | 267,937 |
| Dec 1, 2025 | 7.16 | 7.21 | 5.81 | 6.08 | 6.08 | -19.79% | 466,265 |
| Nov 28, 2025 | 7.56 | 7.85 | 7.39 | 7.58 | 7.58 | 1.47% | 127,080 |
| Nov 26, 2025 | 7.05 | 7.61 | 7.00 | 7.47 | 7.47 | 3.03% | 134,497 |
| Nov 25, 2025 | 7.22 | 7.39 | 7.00 | 7.25 | 7.25 | 0.55% | 88,529 |
| Nov 24, 2025 | 6.65 | 7.33 | 6.56 | 7.21 | 7.21 | 12.66% | 335,225 |
| Nov 21, 2025 | 6.10 | 6.60 | 5.60 | 6.40 | 6.40 | 5.61% | 307,319 |
| Nov 20, 2025 | 6.83 | 7.19 | 6.06 | 6.06 | 6.06 | -6.77% | 262,621 |
| Nov 19, 2025 | 6.94 | 7.11 | 6.50 | 6.50 | 6.50 | -8.90% | 120,187 |
| Nov 18, 2025 | 6.30 | 7.22 | 6.12 | 7.14 | 7.14 | 11.66% | 254,494 |
| Nov 17, 2025 | 6.00 | 6.65 | 5.91 | 6.39 | 6.39 | -3.18% | 478,654 |
| Nov 14, 2025 | 6.42 | 6.80 | 6.19 | 6.60 | 6.60 | 0.61% | 268,942 |
| Nov 13, 2025 | 7.26 | 7.37 | 6.50 | 6.56 | 6.56 | -13.28% | 430,183 |
| Nov 12, 2025 | 7.86 | 8.03 | 7.20 | 7.57 | 7.57 | -1.75% | 138,080 |
| Nov 11, 2025 | 7.81 | 7.96 | 7.45 | 7.70 | 7.70 | -2.04% | 89,938 |
| Nov 10, 2025 | 8.48 | 8.77 | 7.60 | 7.86 | 7.86 | -5.53% | 252,117 |
| Nov 7, 2025 | 7.75 | 8.50 | 7.10 | 8.32 | 8.32 | 4.00% | 565,838 |
| Nov 6, 2025 | 8.05 | 8.17 | 7.50 | 8.00 | 8.00 | -1.23% | 239,496 |
| Nov 5, 2025 | 7.35 | 8.36 | 7.33 | 8.10 | 8.10 | 14.89% | 362,306 |
| Nov 4, 2025 | 7.27 | 7.55 | 6.97 | 7.05 | 7.05 | -11.10% | 558,177 |
| Nov 3, 2025 | 8.50 | 8.74 | 7.20 | 7.93 | 7.93 | -9.47% | 859,706 |
| Oct 31, 2025 | 7.88 | 9.00 | 7.48 | 8.76 | 8.76 | 16.49% | 635,350 |
| Oct 30, 2025 | 7.78 | 8.08 | 7.46 | 7.52 | 7.52 | -3.96% | 412,264 |
| Oct 29, 2025 | 8.39 | 8.66 | 7.70 | 7.83 | 7.83 | -6.23% | 387,177 |
| Oct 28, 2025 | 9.07 | 9.40 | 7.96 | 8.35 | 8.35 | -5.86% | 882,183 |
| Oct 27, 2025 | 8.92 | 9.43 | 8.66 | 8.87 | 8.87 | 2.90% | 467,136 |
| Oct 24, 2025 | 8.53 | 9.20 | 8.23 | 8.62 | 8.62 | 3.05% | 365,236 |
| Oct 23, 2025 | 8.00 | 8.50 | 7.64 | 8.37 | 8.37 | 6.63% | 263,938 |
| Oct 22, 2025 | 8.30 | 8.33 | 7.22 | 7.85 | 7.85 | -5.14% | 512,982 |
| Oct 21, 2025 | 8.47 | 8.86 | 7.88 | 8.27 | 8.27 | -8.31% | 766,465 |
| Oct 20, 2025 | 7.94 | 9.40 | 7.72 | 9.02 | 9.02 | 24.76% | 1,529,719 |
| Oct 17, 2025 | 7.32 | 7.90 | 6.88 | 7.23 | 7.23 | -6.59% | 392,964 |
| Oct 16, 2025 | 9.36 | 9.36 | 7.31 | 7.74 | 7.74 | -17.13% | 844,944 |
| Oct 15, 2025 | 9.80 | 10.00 | 8.12 | 9.34 | 9.34 | -2.71% | 667,374 |
| Oct 14, 2025 | 7.99 | 9.63 | 7.91 | 9.60 | 9.60 | 0.63% | 665,052 |