Skip to main content
TaoWeave, Inc. (TWAV)
NASDAQ: TWAV · Real-Time Price · USD
1.660
-0.040 (-2.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TaoWeave Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.701.721.661.67--1.76%61,271
Apr 27, 20261.681.861.681.701.70-3.41%54,132
Apr 24, 20261.741.851.661.761.76-1.68%37,662
Apr 23, 20261.821.821.631.791.790.56%117,030
Apr 22, 20261.701.901.701.781.787.88%63,989
Apr 21, 20261.731.791.601.651.65-4.62%29,250
Apr 20, 20261.691.781.691.731.731.17%25,719
Apr 17, 20261.691.831.661.711.715.56%45,703
Apr 16, 20261.621.701.621.621.62-0.61%10,283
Apr 15, 20261.721.741.621.631.63-2.40%17,045
Apr 14, 20261.751.801.661.671.67-2.34%58,207
Apr 13, 20261.471.861.451.711.7114.00%188,620
Apr 10, 20261.751.921.501.501.50-20.63%163,709
Apr 9, 20261.811.971.721.891.896.78%82,073
Apr 8, 20261.771.791.711.771.770.57%42,706
Apr 7, 20261.641.771.611.761.764.14%68,284
Apr 6, 20261.681.731.581.691.69-95,842
Apr 2, 20261.621.721.571.691.691.20%53,932
Apr 1, 20261.581.691.561.671.675.70%32,932
Mar 31, 20261.401.581.401.581.587.48%20,508
Mar 30, 20261.461.541.421.471.47-5.16%102,642
Mar 27, 20261.681.731.541.551.55-11.43%108,262
Mar 26, 20261.721.771.571.751.75-2.23%195,723
Mar 25, 20261.601.811.551.791.7914.01%339,987
Mar 24, 20261.411.651.311.571.5713.77%267,053
Mar 23, 20261.401.491.281.381.385.34%263,433
Mar 20, 20261.391.401.161.311.31-1.50%191,727
Mar 19, 20261.291.401.221.331.33-3.62%175,123
Mar 18, 20261.191.441.171.381.387.81%266,700
Mar 17, 20261.201.321.171.281.28-0.78%451,261
Mar 16, 20261.262.181.051.291.298.40%14,748,860
Mar 13, 20261.131.421.131.191.195.31%239,795
Mar 12, 20261.091.131.071.131.130.89%22,245
Mar 11, 20261.081.151.081.121.12-24,115
Mar 10, 20261.041.161.031.121.123.23%38,279
Mar 9, 20261.041.101.011.091.094.33%13,011
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