Tao Synergies Inc. - Common Stock (TAOX)
5.1200
+0.1000 (1.99%)
NASDAQ · Last Trade: Dec 19th, 1:08 AM EST
Historical Prices For Tao Synergies Inc. - Common Stock (TAOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/18/2025 | 5.44 | 5.50 | 5.02 | 5.12 | 114,296 | 5.12 |
| 12/17/2025 | 5.29 | 5.65 | 5.01 | 5.02 | 190,655 | 5.02 |
| 12/16/2025 | 5.37 | 5.73 | 5.37 | 5.54 | 155,983 | 5.54 |
| 12/15/2025 | 6.09 | 6.19 | 5.20 | 5.41 | 278,354 | 5.41 |
| 12/12/2025 | 6.43 | 6.77 | 5.94 | 6.02 | 142,623 | 6.02 |
| 12/11/2025 | 6.33 | 6.45 | 6.00 | 6.17 | 133,809 | 6.17 |
| 12/10/2025 | 6.32 | 6.70 | 6.26 | 6.43 | 85,235 | 6.43 |
| 12/09/2025 | 6.27 | 6.62 | 6.10 | 6.50 | 100,780 | 6.50 |
| 12/08/2025 | 6.16 | 6.27 | 5.90 | 6.02 | 80,469 | 6.02 |
| 12/05/2025 | 6.68 | 6.68 | 5.90 | 5.99 | 133,662 | 5.99 |
| 12/04/2025 | 6.50 | 6.75 | 6.28 | 6.67 | 96,818 | 6.67 |
| 12/03/2025 | 6.17 | 6.62 | 6.00 | 6.57 | 156,940 | 6.57 |
| 12/02/2025 | 6.20 | 6.63 | 5.95 | 6.10 | 261,588 | 6.10 |
| 12/01/2025 | 7.16 | 7.21 | 5.80 | 6.08 | 466,265 | 6.08 |
| 11/28/2025 | 7.56 | 7.85 | 7.39 | 7.58 | 127,080 | 7.58 |
| 11/26/2025 | 7.05 | 7.61 | 7.00 | 7.47 | 134,497 | 7.47 |
| 11/25/2025 | 7.22 | 7.39 | 7.00 | 7.25 | 88,101 | 7.25 |
| 11/24/2025 | 6.65 | 7.33 | 6.56 | 7.21 | 333,874 | 7.21 |
| 11/21/2025 | 6.10 | 6.60 | 5.60 | 6.40 | 307,319 | 6.40 |
| 11/20/2025 | 6.83 | 7.19 | 6.06 | 6.06 | 262,619 | 6.06 |
| 11/19/2025 | 6.94 | 7.11 | 6.50 | 6.50 | 120,187 | 6.50 |
| 11/18/2025 | 6.30 | 7.22 | 6.12 | 7.13 | 254,047 | 7.13 |
| 11/17/2025 | 6.00 | 6.65 | 5.91 | 6.39 | 478,580 | 6.39 |
| 11/14/2025 | 6.42 | 6.80 | 6.19 | 6.60 | 268,942 | 6.60 |
| 11/13/2025 | 7.26 | 7.37 | 6.50 | 6.56 | 429,964 | 6.56 |
| 11/12/2025 | 7.86 | 8.03 | 7.20 | 7.57 | 138,036 | 7.57 |
| 11/11/2025 | 7.81 | 7.96 | 7.45 | 7.70 | 89,918 | 7.70 |
| 11/10/2025 | 8.48 | 8.77 | 7.60 | 7.86 | 252,046 | 7.86 |
| 11/07/2025 | 7.75 | 8.50 | 7.10 | 8.32 | 565,839 | 8.32 |
| 11/06/2025 | 8.05 | 8.17 | 7.50 | 8.00 | 239,219 | 8.00 |
| 11/05/2025 | 7.35 | 8.36 | 7.33 | 8.10 | 361,899 | 8.10 |
| 11/04/2025 | 7.27 | 7.55 | 6.97 | 7.05 | 557,993 | 7.05 |
| 11/03/2025 | 8.50 | 8.74 | 7.20 | 7.93 | 859,684 | 7.93 |
| 10/31/2025 | 7.88 | 9.00 | 7.48 | 8.76 | 635,350 | 8.76 |
| 10/30/2025 | 7.78 | 8.07 | 7.46 | 7.52 | 412,164 | 7.52 |
| 10/29/2025 | 8.39 | 8.66 | 7.70 | 7.83 | 387,177 | 7.83 |
| 10/28/2025 | 9.07 | 9.40 | 7.96 | 8.35 | 882,171 | 8.35 |
| 10/27/2025 | 8.92 | 9.43 | 8.66 | 8.87 | 466,390 | 8.87 |
| 10/24/2025 | 8.53 | 9.20 | 8.23 | 8.62 | 365,236 | 8.62 |
| 10/23/2025 | 8.00 | 8.50 | 7.63 | 8.37 | 263,934 | 8.37 |
| 10/22/2025 | 8.30 | 8.33 | 7.22 | 7.84 | 512,982 | 7.84 |
| 10/21/2025 | 8.47 | 8.86 | 7.88 | 8.27 | 764,865 | 8.27 |
| 10/20/2025 | 7.94 | 9.40 | 7.72 | 9.02 | 1,522,662 | 9.02 |
| 10/17/2025 | 7.32 | 7.90 | 6.88 | 7.23 | 392,964 | 7.23 |
| 10/16/2025 | 9.36 | 9.36 | 7.30 | 7.74 | 842,845 | 7.74 |
| 10/15/2025 | 9.80 | 10.00 | 8.12 | 9.34 | 667,053 | 9.34 |
| 10/14/2025 | 7.99 | 9.63 | 7.91 | 9.60 | 662,230 | 9.60 |
| 10/13/2025 | 7.88 | 9.58 | 7.50 | 9.54 | 721,869 | 9.54 |
| 10/10/2025 | 8.00 | 8.10 | 6.85 | 6.89 | 547,945 | 6.89 |
| 10/09/2025 | 7.65 | 7.89 | 6.96 | 7.09 | 233,152 | 7.09 |
| 10/08/2025 | 7.43 | 8.14 | 7.26 | 7.65 | 313,956 | 7.65 |
| 10/07/2025 | 7.93 | 8.00 | 6.90 | 7.22 | 346,527 | 7.22 |
| 10/06/2025 | 6.50 | 7.77 | 6.50 | 7.71 | 338,565 | 7.71 |
| 10/03/2025 | 7.20 | 7.20 | 6.35 | 6.41 | 247,014 | 6.41 |
| 10/02/2025 | 6.50 | 7.57 | 6.56 | 7.09 | 290,081 | 7.09 |
| 10/01/2025 | 6.67 | 6.92 | 6.27 | 6.35 | 253,330 | 6.35 |
| 9/30/2025 | 6.25 | 6.55 | 6.00 | 6.55 | 183,111 | 6.55 |
| 9/29/2025 | 6.10 | 6.88 | 5.91 | 6.28 | 390,274 | 6.28 |
| 9/26/2025 | 5.50 | 5.86 | 5.25 | 5.85 | 115,304 | 5.85 |
| 9/25/2025 | 5.95 | 5.98 | 5.40 | 5.47 | 175,175 | 5.47 |
| 9/24/2025 | 5.77 | 6.09 | 5.73 | 5.96 | 99,360 | 5.96 |
| 9/23/2025 | 5.96 | 6.20 | 5.62 | 5.69 | 138,600 | 5.69 |
| 9/22/2025 | 5.85 | 5.99 | 5.34 | 5.86 | 405,637 | 5.86 |
| 9/19/2025 | 6.20 | 6.20 | 5.75 | 5.83 | 311,705 | 5.83 |