2m 2m 2m 2m 2m 2m 2m
Tao Synergies (TAOX)
NASDAQ
$4.42+$0.03 (+0.68%)
Price as of Oct 02, 2026 6:15 PM EDT- $32.9MMarket Cap
- -38.08%1-Year Change
- Capital MarketsIndustry
Tao Synergies (TAOX)
$4.42+$0.03 (+0.68%)
- 1 Month+14.32%Low Price$3.67High Price$4.80
- 3 Months+21.61%Low Price$3.22High Price$4.80
- 1 Year-38.08%Low Price$3.22High Price$9.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 4.50 | 4.55 | 4.30 | 4.39 | -3.09% | 132,588 |
09/30/2026 | 4.37 | 4.59 | 4.37 | 4.53 | +4.86% | 119,485 |
09/29/2026 | 4.41 | 4.55 | 4.30 | 4.32 | -0.69% | 147,537 |
09/28/2026 | 4.33 | 4.40 | 4.24 | 4.35 | -1.81% | 147,396 |
09/25/2026 | 4.65 | 4.65 | 4.25 | 4.43 | -0.89% | 189,928 |
09/24/2026 | 4.27 | 4.57 | 4.21 | 4.47 | +3.35% | 210,933 |
09/23/2026 | 4.60 | 4.68 | 4.20 | 4.33 | -3.67% | 344,066 |
09/22/2026 | 5.03 | 5.04 | 4.45 | 4.49 | -6.46% | 704,585 |
09/21/2026 | 4.87 | 5.35 | 4.66 | 4.80 | +5.03% | 772,837 |
09/18/2026 | 4.16 | 4.76 | 4.14 | 4.57 | +12.01% | 782,094 |
09/17/2026 | 3.82 | 4.17 | 3.70 | 4.08 | +10.27% | 183,395 |
09/16/2026 | 3.67 | 3.74 | 3.63 | 3.70 | +0.95% | 51,758 |
09/15/2026 | 3.89 | 3.89 | 3.63 | 3.67 | -6.03% | 132,560 |
09/14/2026 | 3.83 | 4.05 | 3.83 | 3.90 | 0.00% | 92,095 |
09/11/2026 | 3.83 | 4.05 | 3.81 | 3.90 | +2.63% | 109,921 |
09/10/2026 | 3.93 | 4.15 | 3.80 | 3.80 | -5.71% | 68,153 |
09/09/2026 | 4.09 | 4.20 | 3.99 | 4.03 | +0.50% | 121,244 |
09/08/2026 | 4.00 | 4.15 | 3.88 | 4.01 | +3.22% | 264,911 |
09/04/2026 | 3.92 | 4.25 | 3.73 | 3.89 | -4.07% | 88,830 |
09/03/2026 | 3.83 | 4.07 | 3.81 | 4.05 | +5.47% | 89,236 |
09/02/2026 | 3.75 | 4.00 | 3.73 | 3.84 | 0.00% | 58,246 |
09/01/2026 | 3.84 | 3.97 | 3.78 | 3.84 | -2.78% | 85,417 |
08/31/2026 | 3.87 | 4.06 | 3.60 | 3.95 | +1.54% | 171,715 |
08/28/2026 | 4.21 | 4.29 | 3.75 | 3.89 | -9.11% | 182,367 |
08/27/2026 | 4.09 | 4.48 | 4.07 | 4.28 | +7.27% | 349,304 |
08/26/2026 | 3.88 | 4.17 | 3.82 | 3.99 | +1.01% | 101,654 |
08/25/2026 | 3.90 | 4.06 | 3.90 | 3.95 | +1.02% | 69,615 |
08/24/2026 | 3.92 | 4.09 | 3.81 | 3.91 | +1.30% | 188,100 |
08/21/2026 | 3.81 | 4.25 | 3.71 | 3.86 | +4.89% | 358,683 |
08/20/2026 | 3.60 | 3.89 | 3.52 | 3.68 | +8.88% | 143,381 |
08/19/2026 | 3.30 | 3.68 | 3.07 | 3.38 | +4.97% | 242,315 |
08/18/2026 | 3.36 | 3.47 | 3.22 | 3.22 | -4.73% | 92,624 |
08/17/2026 | 3.40 | 3.44 | 3.35 | 3.38 | -1.74% | 32,569 |
08/14/2026 | 3.47 | 3.62 | 3.40 | 3.44 | -1.15% | 57,186 |
08/13/2026 | 3.51 | 3.75 | 3.44 | 3.48 | 0.00% | 103,337 |
08/13/2026 |
-$1.83 Earnings | |||||
08/12/2026 | 3.66 | 3.74 | 3.43 | 3.48 | -3.87% | 40,586 |
08/11/2026 | 3.65 | 3.75 | 3.50 | 3.62 | +3.72% | 146,645 |
08/10/2026 | 3.37 | 3.54 | 3.37 | 3.49 | +3.56% | 87,876 |
08/07/2026 | 3.50 | 3.58 | 3.36 | 3.37 | -2.03% | 35,932 |
08/06/2026 | 3.46 | 3.58 | 3.34 | 3.44 | -1.43% | 34,605 |
08/05/2026 | 3.71 | 3.89 | 3.44 | 3.49 | -7.18% | 130,418 |
08/04/2026 | 3.77 | 3.82 | 3.60 | 3.76 | +2.73% | 69,876 |
08/03/2026 | 3.41 | 3.77 | 3.40 | 3.66 | +11.25% | 73,050 |
07/31/2026 | 3.41 | 3.64 | 3.22 | 3.29 | -2.66% | 104,119 |
07/30/2026 | 3.28 | 3.59 | 3.28 | 3.38 | +4.64% | 147,597 |
07/29/2026 | 3.33 | 3.63 | 3.20 | 3.23 | -4.44% | 40,022 |
07/28/2026 | 3.40 | 3.45 | 3.18 | 3.38 | -2.31% | 130,037 |
07/27/2026 | 3.33 | 3.55 | 3.32 | 3.46 | +5.17% | 39,320 |
07/24/2026 | 3.56 | 3.56 | 3.29 | 3.29 | -10.35% | 130,738 |
07/23/2026 | 3.53 | 3.74 | 3.46 | 3.67 | 0.00% | 77,326 |
07/22/2026 | 3.68 | 3.94 | 3.51 | 3.67 | +0.27% | 157,775 |
07/21/2026 | 3.68 | 3.84 | 3.61 | 3.66 | +2.23% | 57,405 |
07/20/2026 | 3.46 | 3.77 | 3.41 | 3.58 | +3.47% | 115,694 |
07/17/2026 | 3.48 | 3.62 | 3.22 | 3.46 | -2.26% | 99,218 |
07/16/2026 | 3.83 | 3.83 | 3.51 | 3.54 | -7.57% | 94,032 |
07/15/2026 | 3.80 | 4.19 | 3.80 | 3.83 | +2.41% | 98,673 |
07/14/2026 | 3.67 | 3.89 | 3.64 | 3.74 | +1.63% | 34,098 |
07/13/2026 | 3.78 | 3.90 | 3.55 | 3.68 | -2.90% | 47,848 |
07/10/2026 | 3.78 | 3.82 | 3.63 | 3.79 | +2.71% | 39,300 |
07/09/2026 | 3.59 | 3.83 | 3.59 | 3.69 | +1.65% | 35,244 |
07/08/2026 | 3.54 | 3.67 | 3.47 | 3.63 | 0.00% | 50,926 |
07/07/2026 | 3.85 | 3.90 | 3.54 | 3.63 | -5.71% | 118,087 |
07/06/2026 | 3.69 | 3.90 | 3.59 | 3.85 | +5.19% | 58,927 |
07/02/2026 | 3.69 | 3.91 | 3.47 | 3.66 | +1.39% | 113,552 |
07/01/2026 | 3.65 | 3.87 | 3.49 | 3.61 | -3.22% | 114,507 |
06/30/2026 | 3.84 | 3.92 | 3.47 | 3.73 | -2.10% | 215,772 |
06/29/2026 | 3.58 | 4.00 | 3.47 | 3.81 | +6.42% | 118,673 |
06/26/2026 | 3.31 | 3.70 | 3.31 | 3.58 | +5.60% | 83,162 |
06/25/2026 | 3.40 | 3.48 | 3.30 | 3.39 | 0.00% | 62,240 |
06/24/2026 | 3.53 | 3.75 | 3.30 | 3.39 | -4.24% | 223,384 |
06/23/2026 | 3.55 | 3.75 | 3.50 | 3.54 | -2.48% | 77,691 |
06/22/2026 | 3.66 | 3.82 | 3.62 | 3.63 | -1.09% | 174,007 |
06/18/2026 | 3.89 | 3.95 | 3.62 | 3.67 | -4.43% | 134,629 |
06/17/2026 | 3.94 | 4.12 | 3.84 | 3.84 | -2.54% | 51,362 |
06/16/2026 | 3.98 | 4.13 | 3.83 | 3.94 | -0.76% | 97,587 |
06/15/2026 | 4.04 | 4.23 | 3.94 | 3.97 | +9.67% | 186,396 |
06/12/2026 | 3.85 | 3.94 | 3.59 | 3.62 | -5.24% | 108,158 |
06/11/2026 | 3.65 | 3.93 | 3.50 | 3.82 | +4.66% | 69,365 |
06/10/2026 | 3.63 | 3.94 | 3.60 | 3.65 | -1.88% | 73,621 |
06/09/2026 | 3.88 | 4.07 | 3.56 | 3.72 | -3.38% | 68,962 |
06/08/2026 | 3.98 | 3.99 | 3.77 | 3.85 | +1.05% | 133,623 |
06/05/2026 | 3.94 | 4.03 | 3.63 | 3.81 | -6.16% | 177,818 |
06/04/2026 | 3.85 | 4.26 | 3.85 | 4.06 | +2.27% | 206,719 |
06/03/2026 | 4.02 | 4.04 | 3.86 | 3.97 | -1.24% | 114,328 |
06/02/2026 | 4.10 | 4.23 | 3.98 | 4.02 | -4.51% | 107,306 |
06/01/2026 | 4.16 | 4.30 | 4.04 | 4.21 | +0.24% | 86,975 |
05/29/2026 | 4.38 | 4.48 | 4.00 | 4.20 | -4.11% | 287,148 |
05/28/2026 | 4.37 | 4.46 | 4.26 | 4.38 | -2.01% | 102,587 |
05/27/2026 | 4.48 | 4.69 | 4.38 | 4.47 | -0.22% | 28,197 |
05/26/2026 | 4.60 | 4.75 | 4.40 | 4.48 | -1.10% | 82,419 |
05/22/2026 | 4.78 | 4.86 | 4.28 | 4.53 | -4.03% | 126,971 |
05/21/2026 | 4.62 | 4.82 | 4.42 | 4.72 | +2.61% | 129,256 |
05/20/2026 | 4.53 | 4.70 | 4.26 | 4.60 | +1.32% | 245,853 |
05/19/2026 | 4.67 | 4.70 | 4.51 | 4.54 | -5.22% | 115,530 |
05/18/2026 | 5.03 | 5.28 | 4.62 | 4.79 | -8.24% | 196,910 |
05/15/2026 | 5.36 | 5.58 | 5.02 | 5.22 | -9.69% | 258,567 |
05/14/2026 | 5.85 | 6.00 | 5.32 | 5.78 | +1.40% | 201,290 |
05/13/2026 | 6.00 | 6.34 | 5.70 | 5.70 | -5.47% | 119,649 |
05/13/2026 |
$0.43 Earnings |