Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
0.807
-0.020 (-2.37%)
Mar 6, 2026, 4:00 PM EST - Market closed
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.82 | 0.83 | 0.73 | 0.81 | 0.81 | -2.37% | 12,347 |
| Mar 5, 2026 | 0.76 | 0.83 | 0.76 | 0.83 | 0.83 | -0.36% | 4,109 |
| Mar 4, 2026 | 0.83 | 0.83 | 0.79 | 0.83 | 0.83 | -0.24% | 16,008 |
| Mar 3, 2026 | 0.75 | 0.83 | 0.75 | 0.83 | 0.83 | 6.67% | 14,658 |
| Mar 2, 2026 | 0.75 | 0.78 | 0.72 | 0.78 | 0.78 | - | 15,780 |
| Feb 27, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 3.45% | 24,656 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.71 | 0.75 | 0.75 | -1.69% | 5,178 |
| Feb 25, 2026 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | 2.95% | 34,138 |
| Feb 24, 2026 | 0.71 | 0.75 | 0.67 | 0.75 | 0.75 | -0.67% | 14,629 |
| Feb 23, 2026 | 0.75 | 0.78 | 0.70 | 0.75 | 0.75 | -3.60% | 17,708 |
| Feb 20, 2026 | 0.71 | 0.78 | 0.71 | 0.78 | 0.78 | 3.73% | 24,567 |
| Feb 19, 2026 | 0.74 | 0.78 | 0.70 | 0.75 | 0.75 | -3.85% | 14,248 |
| Feb 18, 2026 | 0.75 | 0.78 | 0.71 | 0.78 | 0.78 | 1.17% | 4,928 |
| Feb 17, 2026 | 0.76 | 0.78 | 0.70 | 0.77 | 0.77 | -1.15% | 20,882 |
| Feb 13, 2026 | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | 3.31% | 13,291 |
| Feb 12, 2026 | 0.73 | 0.76 | 0.69 | 0.76 | 0.76 | -4.43% | 13,206 |
| Feb 11, 2026 | 0.75 | 0.79 | 0.71 | 0.79 | 0.79 | -0.62% | 18,930 |
| Feb 10, 2026 | 0.83 | 0.83 | 0.75 | 0.79 | 0.79 | 1.52% | 16,946 |
| Feb 9, 2026 | 0.79 | 0.83 | 0.76 | 0.78 | 0.78 | -3.48% | 45,826 |
| Feb 6, 2026 | 0.82 | 0.87 | 0.76 | 0.81 | 0.81 | -7.14% | 154,619 |
| Feb 5, 2026 | 0.87 | 0.90 | 0.77 | 0.87 | 0.87 | -12.17% | 96,352 |
| Feb 4, 2026 | 0.90 | 1.43 | 0.68 | 0.99 | 0.99 | 18.42% | 1,995,881 |
| Feb 3, 2026 | 0.83 | 0.89 | 0.82 | 0.84 | 0.84 | -5.19% | 12,917 |
| Feb 2, 2026 | 0.77 | 0.89 | 0.77 | 0.89 | 0.89 | 9.87% | 15,578 |
| Jan 30, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -5.13% | 21,861 |
| Jan 29, 2026 | 0.88 | 0.88 | 0.79 | 0.85 | 0.85 | -1.12% | 7,694 |
| Jan 28, 2026 | 0.83 | 0.86 | 0.80 | 0.86 | 0.86 | -1.87% | 8,629 |
| Jan 27, 2026 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 1.75% | 8,139 |
| Jan 26, 2026 | 0.91 | 0.91 | 0.81 | 0.86 | 0.86 | -5.12% | 19,647 |
| Jan 23, 2026 | 0.91 | 0.92 | 0.84 | 0.91 | 0.91 | 2.53% | 16,617 |
| Jan 22, 2026 | 0.81 | 0.94 | 0.76 | 0.89 | 0.89 | 2.91% | 102,973 |
| Jan 21, 2026 | 0.97 | 1.00 | 0.81 | 0.86 | 0.86 | -14.00% | 117,134 |
| Jan 20, 2026 | 0.82 | 1.00 | 0.72 | 1.00 | 1.00 | 33.33% | 153,286 |
| Jan 16, 2026 | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -0.31% | 21,658 |
| Jan 15, 2026 | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | -4.71% | 6,044 |
| Jan 14, 2026 | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | 8.15% | 12,140 |
| Jan 13, 2026 | 0.79 | 0.79 | 0.71 | 0.73 | 0.73 | -7.44% | 25,657 |
| Jan 12, 2026 | 0.84 | 0.87 | 0.75 | 0.79 | 0.79 | -3.26% | 24,769 |
| Jan 9, 2026 | 0.92 | 0.92 | 0.76 | 0.82 | 0.82 | -8.16% | 26,268 |
| Jan 8, 2026 | 0.90 | 0.91 | 0.82 | 0.89 | 0.89 | 0.35% | 13,370 |
| Jan 7, 2026 | 0.94 | 0.94 | 0.85 | 0.88 | 0.88 | -6.88% | 22,991 |
| Jan 6, 2026 | 0.82 | 1.15 | 0.80 | 0.95 | 0.95 | 18.50% | 84,936 |
| Jan 5, 2026 | 0.84 | 0.88 | 0.75 | 0.80 | 0.80 | -4.97% | 23,364 |
| Jan 2, 2026 | 0.84 | 0.84 | 0.75 | 0.84 | 0.84 | 4.33% | 28,735 |
| Dec 31, 2025 | 0.87 | 0.93 | 0.71 | 0.81 | 0.81 | -3.59% | 158,021 |
| Dec 30, 2025 | 0.86 | 1.04 | 0.80 | 0.84 | 0.84 | -0.17% | 73,240 |
| Dec 29, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -5.59% | 16,484 |
| Dec 26, 2025 | 0.91 | 0.92 | 0.83 | 0.89 | 0.89 | -3.16% | 95,585 |
| Dec 24, 2025 | 0.90 | 0.92 | 0.80 | 0.92 | 0.92 | -0.13% | 4,961 |
| Dec 23, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 3,354 |
| Dec 22, 2025 | 1.10 | 1.10 | 0.76 | 0.91 | 0.91 | 4.96% | 42,974 |
| Dec 19, 2025 | 1.10 | 1.10 | 0.87 | 0.87 | 0.87 | -12.42% | 23,507 |
| Dec 18, 2025 | 1.01 | 1.08 | 0.99 | 0.99 | 0.99 | -1.98% | 44,376 |
| Dec 17, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 17,639 |
| Dec 16, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 20,920 |
| Dec 15, 2025 | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -1.89% | 30,392 |
| Dec 12, 2025 | 1.09 | 1.10 | 1.02 | 1.06 | 1.06 | -2.75% | 19,312 |
| Dec 11, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | - | 9,184 |
| Dec 10, 2025 | 1.13 | 1.13 | 1.03 | 1.09 | 1.09 | 0.93% | 18,804 |
| Dec 9, 2025 | 1.05 | 1.08 | 1.01 | 1.08 | 1.08 | - | 35,563 |
| Dec 8, 2025 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -3.57% | 19,616 |
| Dec 5, 2025 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | -3.45% | 12,953 |
| Dec 4, 2025 | 1.09 | 1.19 | 1.08 | 1.16 | 1.16 | 7.41% | 33,110 |
| Dec 3, 2025 | 1.13 | 1.15 | 0.96 | 1.08 | 1.08 | -4.42% | 25,385 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.08 | 1.13 | 1.13 | -3.42% | 21,233 |
| Dec 1, 2025 | 1.25 | 1.30 | 1.11 | 1.17 | 1.17 | -5.65% | 25,216 |
| Nov 28, 2025 | 1.24 | 1.35 | 1.21 | 1.24 | 1.24 | 5.98% | 30,722 |
| Nov 26, 2025 | 1.49 | 1.49 | 1.12 | 1.17 | 1.17 | -16.43% | 92,747 |
| Nov 25, 2025 | 1.05 | 1.47 | 1.05 | 1.40 | 1.40 | 30.84% | 362,845 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.00 | 1.07 | 1.07 | 5.94% | 31,853 |
| Nov 21, 2025 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 4.65% | 16,773 |
| Nov 20, 2025 | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -8.09% | 19,147 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | -1.87% | 19,719 |
| Nov 18, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 4,117 |
| Nov 17, 2025 | 1.20 | 1.20 | 1.04 | 1.08 | 1.08 | -10.00% | 18,495 |
| Nov 14, 2025 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | - | 13,511 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 7,299 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 11,589 |
| Nov 11, 2025 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | -3.13% | 7,048 |
| Nov 10, 2025 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 8,929 |
| Nov 7, 2025 | 1.27 | 1.31 | 1.16 | 1.26 | 1.26 | -1.56% | 41,576 |
| Nov 6, 2025 | 1.24 | 1.32 | 1.20 | 1.28 | 1.28 | -3.03% | 18,962 |
| Nov 5, 2025 | 1.27 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 31,354 |
| Nov 4, 2025 | 1.30 | 1.30 | 1.17 | 1.27 | 1.27 | -3.79% | 16,637 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | -7.69% | 11,840 |
| Oct 31, 2025 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | - | 13,728 |
| Oct 30, 2025 | 1.36 | 1.44 | 1.35 | 1.43 | 1.43 | -0.69% | 39,923 |
| Oct 29, 2025 | 1.44 | 1.48 | 1.40 | 1.44 | 1.44 | -2.04% | 41,478 |
| Oct 28, 2025 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | 2.80% | 34,602 |
| Oct 27, 2025 | 1.38 | 1.45 | 1.31 | 1.43 | 1.43 | 0.70% | 42,884 |
| Oct 24, 2025 | 1.33 | 1.45 | 1.32 | 1.42 | 1.42 | 6.77% | 42,172 |
| Oct 23, 2025 | 1.37 | 1.37 | 1.30 | 1.33 | 1.33 | -2.92% | 26,592 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.28 | 1.37 | 1.37 | -6.16% | 70,787 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -1.35% | 33,296 |
| Oct 20, 2025 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | -2.63% | 15,491 |
| Oct 17, 2025 | 1.61 | 1.79 | 1.45 | 1.52 | 1.52 | -10.06% | 100,458 |
| Oct 16, 2025 | 1.43 | 1.75 | 1.43 | 1.69 | 1.69 | 14.97% | 105,462 |
| Oct 15, 2025 | 1.56 | 1.76 | 1.47 | 1.47 | 1.47 | -26.50% | 295,754 |
| Oct 14, 2025 | 1.27 | 2.50 | 1.24 | 2.00 | 2.00 | 56.25% | 3,856,544 |
| Oct 13, 2025 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | -3.03% | 10,605 |