Skip to main content
TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.030
-0.010 (-0.96%)
Mar 9, 2026, 1:51 PM EDT - Market open

TaoWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.041.071.011.05-0.96%6,700
Mar 6, 20261.021.080.941.041.041.96%33,208
Mar 5, 20261.001.070.961.021.022.00%135,532
Mar 4, 20260.941.010.921.001.005.36%58,141
Mar 3, 20260.900.970.820.950.952.31%93,065
Mar 2, 20260.830.970.820.930.935.66%79,630
Feb 27, 20260.870.880.830.880.88-1.91%24,770
Feb 26, 20260.880.910.830.900.90-0.38%73,986
Feb 25, 20260.760.900.750.900.9014.02%115,475
Feb 24, 20260.670.790.650.790.7914.57%103,010
Feb 23, 20260.660.700.640.690.69-1.80%86,443
Feb 20, 20260.690.730.580.700.704.52%1,296,722
Feb 19, 20260.690.760.610.670.67-2.88%191,017
Feb 18, 20260.710.800.650.690.69-10.39%129,059
Feb 17, 20260.710.800.600.770.778.76%320,307
Feb 13, 20260.900.960.610.710.71-21.80%358,534
Feb 12, 20261.031.090.900.910.91-17.69%65,416
Feb 11, 20261.101.251.031.101.100.92%128,130
Feb 10, 20261.151.171.061.091.09-0.91%94,674
Feb 9, 20261.071.191.071.101.104.76%28,101
Feb 6, 20261.011.281.001.051.059.64%137,057
Feb 5, 20261.311.440.960.960.96-28.53%107,234
Feb 4, 20261.421.501.301.341.34-6.94%41,271
Feb 3, 20261.551.581.421.441.44-4.64%17,400
Feb 2, 20261.481.661.481.511.51-3.21%22,873
Jan 30, 20261.591.801.451.561.56-4.29%51,090
Jan 29, 20261.701.781.541.631.63-4.68%65,497
Jan 28, 20261.891.941.711.711.71-8.06%34,738
Jan 27, 20261.782.041.771.861.86-10,627
Jan 26, 20261.901.991.831.861.86-3.63%34,292
Jan 23, 20262.032.081.911.931.93-2.53%16,871
Jan 22, 20261.932.091.891.981.981.54%22,020
Jan 21, 20262.172.191.931.951.95-2.99%33,146
Jan 20, 20262.142.242.012.012.01-4.74%38,348
Jan 16, 20262.122.212.102.112.11-1.40%11,942
Jan 15, 20262.262.262.122.142.14-3.17%4,031
Jan 14, 20262.122.272.012.212.212.31%15,730
Jan 13, 20262.192.252.112.162.16-4.00%14,603
Jan 12, 20262.102.272.102.252.254.17%28,663
Jan 9, 20262.262.282.162.162.16-3.57%15,224
Jan 8, 20262.222.302.132.242.242.75%39,641
Jan 7, 20262.132.252.082.182.181.40%20,910
Jan 6, 20262.172.252.062.152.154.88%29,539
Jan 5, 20261.982.161.982.052.054.06%42,230
Jan 2, 20261.932.061.851.971.978.84%20,924
Dec 31, 20251.941.941.691.811.81-0.55%45,166
Dec 30, 20251.902.011.821.821.82-4.21%36,994
Dec 29, 20251.971.991.901.901.90-3.55%33,506
Dec 26, 20252.182.181.961.971.97-1.01%10,262
Dec 24, 20252.332.331.951.991.99-10.76%81,543
Dec 23, 20252.292.352.192.232.23-0.89%29,654
Dec 22, 20252.062.412.062.252.25-0.44%20,359
Dec 19, 20252.212.282.202.262.262.96%23,207
Dec 18, 20252.032.371.932.202.208.66%62,976
Dec 17, 20252.122.131.882.022.02-7.13%57,592
Dec 16, 20252.082.192.002.182.184.82%22,463
Dec 15, 20252.312.312.022.082.08-5.90%58,090
Dec 12, 20252.242.262.152.212.21-0.23%21,623
Dec 11, 20252.242.322.182.212.21-1.78%16,518
Dec 10, 20252.502.502.112.252.25-16.67%123,765
Dec 9, 20252.402.702.402.702.7010.66%114,144
Dec 8, 20252.092.642.092.442.4416.75%176,888
Dec 5, 20252.172.242.072.092.09-2.34%84,796
Dec 4, 20252.202.402.142.142.14-5.73%64,272
Dec 3, 20252.212.272.112.272.272.71%35,195
Dec 2, 20252.002.231.982.212.2110.50%29,157
Dec 1, 20252.102.121.992.002.00-6.54%45,000
Nov 28, 20251.992.251.992.142.148.57%52,505
Nov 26, 20251.942.081.911.971.974.84%36,730
Nov 25, 20251.801.961.801.881.88-10,086
Nov 24, 20251.881.941.801.881.885.03%49,253
Nov 21, 20251.691.831.691.791.792.87%29,498
Nov 20, 20251.941.941.741.741.74-5.95%47,112
Nov 19, 20252.002.041.771.851.85-5.61%166,057
Nov 18, 20251.862.201.761.961.965.38%129,258
Nov 17, 20251.892.261.771.861.86-4.12%136,301
Nov 14, 20251.981.981.761.941.94-2.02%154,700
Nov 13, 20252.472.521.821.981.98-24.43%364,869
Nov 12, 20252.512.632.472.622.624.80%17,728
Nov 11, 20252.602.662.502.502.50-2.72%14,605
Nov 10, 20252.572.622.512.572.57-9,562
Nov 7, 20252.402.722.212.572.57-129,253
Nov 6, 20252.662.662.512.572.57-5.86%56,752
Nov 5, 20252.692.782.632.732.735.81%26,005
Nov 4, 20252.862.892.572.582.58-11.03%86,182
Nov 3, 20253.153.162.842.902.90-4.92%33,003
Oct 31, 20252.823.212.753.053.058.16%69,056
Oct 30, 20252.792.912.792.822.82-17,032
Oct 29, 20253.003.022.772.822.82-5.05%30,569
Oct 28, 20252.913.002.872.972.973.48%47,836
Oct 27, 20253.033.072.782.872.87-3.04%56,995
Oct 24, 20252.953.032.872.962.961.02%62,234
Oct 23, 20252.763.082.712.932.935.40%80,354
Oct 22, 20252.933.082.722.782.78-6.40%56,418
Oct 21, 20252.993.052.802.972.97-2.62%64,658
Oct 20, 20252.883.152.853.053.057.77%157,164
Oct 17, 20252.642.862.562.832.836.39%105,315
Oct 16, 20252.842.952.632.662.66-6.67%61,260
Oct 15, 20252.932.992.722.852.85-3.72%30,669
Oct 14, 20252.812.992.652.962.966.09%208,670