TAO Synergies Inc. (TAOX)
NASDAQ: TAOX · Real-Time Price · USD
5.05
+0.13 (2.64%)
At close: Apr 28, 2026, 4:00 PM EDT
5.06
+0.01 (0.20%)
Pre-market: Apr 29, 2026, 8:32 AM EDT
TAO Synergies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.89 | 5.16 | 4.80 | 5.05 | 5.05 | 2.64% | 73,607 |
| Apr 27, 2026 | 5.20 | 5.28 | 4.82 | 4.92 | 4.92 | -5.20% | 116,415 |
| Apr 24, 2026 | 5.24 | 5.42 | 5.00 | 5.19 | 5.19 | 0.97% | 159,338 |
| Apr 23, 2026 | 5.13 | 5.36 | 4.94 | 5.14 | 5.14 | -0.96% | 112,370 |
| Apr 22, 2026 | 5.00 | 5.49 | 5.00 | 5.19 | 5.19 | 5.92% | 106,523 |
| Apr 21, 2026 | 5.06 | 5.22 | 4.82 | 4.90 | 4.90 | -2.39% | 69,641 |
| Apr 20, 2026 | 4.83 | 5.02 | 4.65 | 5.02 | 5.02 | 1.01% | 67,971 |
| Apr 17, 2026 | 4.61 | 4.99 | 4.55 | 4.97 | 4.97 | 10.94% | 189,119 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.15 | 4.48 | 4.48 | -3.24% | 166,556 |
| Apr 15, 2026 | 4.49 | 4.70 | 4.43 | 4.63 | 4.63 | 4.51% | 77,442 |
| Apr 14, 2026 | 4.77 | 4.96 | 4.30 | 4.43 | 4.43 | -6.14% | 206,253 |
| Apr 13, 2026 | 4.14 | 4.77 | 4.11 | 4.72 | 4.72 | 10.02% | 198,275 |
| Apr 10, 2026 | 4.61 | 4.66 | 3.78 | 4.29 | 4.29 | -14.88% | 1,001,925 |
| Apr 9, 2026 | 5.13 | 5.50 | 4.65 | 5.04 | 5.04 | -3.08% | 340,188 |
| Apr 8, 2026 | 5.93 | 6.03 | 5.14 | 5.20 | 5.20 | -5.80% | 280,286 |
| Apr 7, 2026 | 5.94 | 5.94 | 5.26 | 5.52 | 5.52 | -7.07% | 140,979 |
| Apr 6, 2026 | 5.63 | 6.25 | 5.63 | 5.94 | 5.94 | 4.21% | 145,970 |
| Apr 2, 2026 | 5.46 | 6.00 | 5.32 | 5.70 | 5.70 | -0.52% | 110,984 |
| Apr 1, 2026 | 5.75 | 6.01 | 5.53 | 5.73 | 5.73 | 0.70% | 93,639 |
| Mar 31, 2026 | 5.25 | 5.75 | 5.25 | 5.69 | 5.69 | 5.96% | 74,789 |
| Mar 30, 2026 | 5.24 | 5.84 | 5.00 | 5.37 | 5.37 | 2.87% | 275,094 |
| Mar 27, 2026 | 5.44 | 5.58 | 5.06 | 5.22 | 5.22 | -6.95% | 170,509 |
| Mar 26, 2026 | 6.18 | 6.27 | 5.51 | 5.61 | 5.61 | -10.67% | 207,440 |
| Mar 25, 2026 | 6.80 | 7.15 | 6.25 | 6.28 | 6.28 | -0.95% | 403,130 |
| Mar 24, 2026 | 5.99 | 6.60 | 5.50 | 6.34 | 6.34 | 7.28% | 476,604 |
| Mar 23, 2026 | 5.95 | 6.25 | 5.69 | 5.91 | 5.91 | -0.67% | 225,354 |
| Mar 20, 2026 | 6.09 | 6.13 | 5.64 | 5.95 | 5.95 | 5.50% | 344,184 |
| Mar 19, 2026 | 5.06 | 5.80 | 5.04 | 5.64 | 5.64 | -2.76% | 323,177 |
| Mar 18, 2026 | 5.90 | 6.12 | 5.70 | 5.80 | 5.80 | -4.92% | 143,860 |
| Mar 17, 2026 | 6.20 | 6.49 | 5.45 | 6.10 | 6.10 | -4.84% | 336,873 |
| Mar 16, 2026 | 5.99 | 6.50 | 5.90 | 6.41 | 6.41 | 13.65% | 415,269 |
| Mar 13, 2026 | 5.46 | 6.40 | 5.43 | 5.64 | 5.64 | 11.46% | 545,062 |
| Mar 12, 2026 | 5.18 | 5.36 | 4.85 | 5.06 | 5.06 | 2.85% | 92,892 |
| Mar 11, 2026 | 4.89 | 5.05 | 4.75 | 4.92 | 4.92 | -1.01% | 45,482 |
| Mar 10, 2026 | 4.84 | 5.11 | 4.58 | 4.97 | 4.97 | 8.52% | 181,672 |
| Mar 9, 2026 | 4.00 | 4.76 | 4.00 | 4.58 | 4.58 | 15.37% | 138,184 |
| Mar 6, 2026 | 4.10 | 4.30 | 3.86 | 3.97 | 3.97 | -9.57% | 99,882 |
| Mar 5, 2026 | 4.51 | 4.77 | 4.23 | 4.39 | 4.39 | -5.39% | 72,161 |
| 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% | 34,479 |
| 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% | 58,637 |
| Feb 26, 2026 | 4.61 | 4.62 | 4.05 | 4.17 | 4.17 | -8.55% | 100,093 |
| Feb 25, 2026 | 4.32 | 4.66 | 4.30 | 4.56 | 4.56 | 10.68% | 141,081 |
| Feb 24, 2026 | 3.68 | 4.19 | 3.68 | 4.12 | 4.12 | 10.46% | 85,210 |
| Feb 23, 2026 | 3.95 | 4.08 | 3.70 | 3.73 | 3.73 | -4.36% | 134,491 |
| Feb 20, 2026 | 3.79 | 4.07 | 3.76 | 3.90 | 3.90 | 3.72% | 57,430 |
| Feb 19, 2026 | 3.70 | 3.88 | 3.65 | 3.76 | 3.76 | 0.80% | 93,844 |
| Feb 18, 2026 | 3.86 | 4.09 | 3.60 | 3.73 | 3.73 | -5.09% | 141,742 |
| Feb 17, 2026 | 4.14 | 4.34 | 3.83 | 3.93 | 3.93 | -0.25% | 153,592 |
| Feb 13, 2026 | 3.79 | 4.13 | 3.79 | 3.94 | 3.94 | 5.91% | 74,789 |
| 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% | 100,398 |
| Feb 6, 2026 | 3.46 | 4.07 | 3.46 | 3.96 | 3.96 | 18.21% | 114,534 |
| Feb 5, 2026 | 3.73 | 3.85 | 3.31 | 3.35 | 3.35 | -13.44% | 243,226 |
| Feb 4, 2026 | 4.03 | 4.11 | 3.60 | 3.87 | 3.87 | -4.21% | 269,862 |
| 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% | 126,849 |
| Jan 29, 2026 | 5.13 | 5.28 | 4.51 | 4.62 | 4.62 | -9.41% | 190,595 |
| Jan 28, 2026 | 4.92 | 5.33 | 4.86 | 5.10 | 5.10 | 5.15% | 160,251 |
| Jan 27, 2026 | 4.68 | 4.96 | 4.68 | 4.85 | 4.85 | 3.85% | 110,433 |
| Jan 26, 2026 | 4.51 | 4.94 | 4.50 | 4.67 | 4.67 | 1.97% | 127,093 |
| Jan 23, 2026 | 4.75 | 4.79 | 4.55 | 4.58 | 4.58 | -2.97% | 111,481 |
| Jan 22, 2026 | 4.95 | 5.00 | 4.63 | 4.72 | 4.72 | -1.87% | 82,288 |
| Jan 21, 2026 | 4.68 | 5.00 | 4.52 | 4.81 | 4.81 | - | 134,754 |
| Jan 20, 2026 | 5.24 | 5.47 | 4.72 | 4.81 | 4.81 | -10.43% | 261,961 |
| Jan 16, 2026 | 5.40 | 5.52 | 5.30 | 5.37 | 5.37 | -1.10% | 72,749 |
| Jan 15, 2026 | 5.91 | 5.91 | 5.42 | 5.43 | 5.43 | -6.70% | 114,816 |
| Jan 14, 2026 | 5.32 | 5.83 | 5.32 | 5.82 | 5.82 | 9.19% | 141,652 |
| 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% | 169,751 |
| Jan 9, 2026 | 5.41 | 5.44 | 5.00 | 5.06 | 5.06 | -5.24% | 136,357 |
| Jan 8, 2026 | 4.94 | 5.60 | 4.74 | 5.34 | 5.34 | 7.66% | 301,950 |
| Jan 7, 2026 | 5.37 | 5.40 | 4.91 | 4.96 | 4.96 | -5.16% | 124,201 |
| Jan 6, 2026 | 5.28 | 5.33 | 4.90 | 5.23 | 5.23 | 6.73% | 149,711 |
| Jan 5, 2026 | 4.78 | 5.06 | 4.64 | 4.90 | 4.90 | 10.61% | 173,843 |
| Jan 2, 2026 | 3.85 | 4.46 | 3.85 | 4.43 | 4.43 | 20.38% | 142,430 |
| Dec 31, 2025 | 3.79 | 4.07 | 3.53 | 3.68 | 3.68 | -2.90% | 407,143 |
| Dec 30, 2025 | 3.81 | 4.13 | 3.79 | 3.79 | 3.79 | -4.29% | 231,161 |
| Dec 29, 2025 | 4.28 | 4.50 | 3.79 | 3.96 | 3.96 | -7.69% | 285,968 |
| Dec 26, 2025 | 4.52 | 4.58 | 4.29 | 4.29 | 4.29 | -6.74% | 117,090 |
| Dec 24, 2025 | 4.74 | 4.82 | 4.56 | 4.60 | 4.60 | -3.56% | 131,159 |
| Dec 23, 2025 | 4.62 | 4.88 | 4.57 | 4.77 | 4.77 | 2.58% | 142,577 |
| Dec 22, 2025 | 5.03 | 5.21 | 4.63 | 4.65 | 4.65 | -7.55% | 321,625 |
| Dec 19, 2025 | 5.19 | 5.34 | 4.67 | 5.03 | 5.03 | -1.76% | 279,962 |
| Dec 18, 2025 | 5.44 | 5.50 | 5.02 | 5.12 | 5.12 | 1.99% | 115,485 |
| 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 |