TaoWeave, Inc. TWAV
NASDAQ · United States · Electronic Technology
$1.58+0.00 (+0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.58 | +0.64% | $1.60 | $1.67 | $1.54 | 47.30K |
| 2026-09-30 | $1.57 | +1.95% | $1.58 | $1.63 | $1.54 | 34.80K |
| 2026-09-29 | $1.54 | -2.53% | $1.61 | $1.67 | $1.54 | 20.00K |
| 2026-09-28 | $1.58 | +0.64% | $1.57 | $1.63 | $1.52 | 100.20K |
| 2026-09-25 | $1.57 | +2.61% | $1.55 | $1.62 | $1.49 | 85.30K |
| 2026-09-24 | $1.53 | -3.77% | $1.61 | $1.69 | $1.53 | 99.10K |
| 2026-09-23 | $1.59 | +5.30% | $1.49 | $1.69 | $1.48 | 200.80K |
| 2026-09-22 | $1.51 | -6.21% | $1.60 | $1.66 | $1.49 | 109.50K |
| 2026-09-21 | $1.61 | +22.90% | $1.36 | $1.62 | $1.36 | 155.90K |
| 2026-09-18 | $1.31 | +1.55% | $1.37 | $1.41 | $1.28 | 52.60K |
| 2026-09-17 | $1.29 | +4.03% | $1.26 | $1.33 | $1.24 | 16.30K |
| 2026-09-16 | $1.24 | +2.48% | $1.25 | $1.25 | $1.20 | 35.90K |
| 2026-09-15 | $1.21 | -6.20% | $1.29 | $1.30 | $1.18 | 54.20K |
| 2026-09-14 | $1.29 | +6.61% | $1.20 | $1.33 | $1.18 | 108.00K |
| 2026-09-11 | $1.21 | +1.68% | $1.21 | $1.26 | $1.17 | 21.00K |
| 2026-09-10 | $1.19 | -6.30% | $1.29 | $1.29 | $1.19 | 32.80K |
| 2026-09-09 | $1.27 | -5.93% | $1.33 | $1.34 | $1.26 | 36.10K |
| 2026-09-08 | $1.35 | -3.57% | $1.36 | $1.36 | $1.28 | 27.00K |
| 2026-09-04 | $1.40 | +6.87% | $1.32 | $1.41 | $1.28 | 30.70K |
| 2026-09-03 | $1.31 | -4.38% | $1.42 | $1.43 | $1.22 | 59.30K |
| 2026-09-02 | $1.37 | 0.00% | $1.31 | $1.42 | $1.31 | 13.40K |
| 2026-09-01 | $1.37 | +0.74% | $1.32 | $1.41 | $1.31 | 17.90K |
| 2026-08-31 | $1.36 | +0.74% | $1.35 | $1.40 | $1.35 | 14.60K |
| 2026-08-28 | $1.35 | -3.57% | $1.41 | $1.41 | $1.35 | 12.40K |
| 2026-08-27 | $1.40 | +1.45% | $1.43 | $1.47 | $1.40 | 33.40K |
| 2026-08-26 | $1.38 | -1.43% | $1.35 | $1.43 | $1.35 | 11.80K |
| 2026-08-25 | $1.40 | +2.94% | $1.38 | $1.45 | $1.33 | 15.00K |
| 2026-08-24 | $1.36 | -2.86% | $1.44 | $1.49 | $1.36 | 48.20K |
| 2026-08-21 | $1.40 | +1.45% | $1.42 | $1.46 | $1.38 | 70.20K |
| 2026-08-20 | $1.38 | 0.00% | $1.41 | $1.41 | $1.36 | 29.40K |
| 2026-08-19 | $1.38 | +8.66% | $1.28 | $1.44 | $1.28 | 42.20K |
| 2026-08-18 | $1.27 | 0.00% | $1.27 | $1.30 | $1.26 | 27.60K |
| 2026-08-17 | $1.27 | 0.00% | $1.29 | $1.35 | $1.21 | 78.80K |
| 2026-08-14 | $1.27 | -4.51% | $1.32 | $1.34 | $1.27 | 22.90K |
| 2026-08-13 | $1.33 | -3.62% | $1.39 | $1.43 | $1.33 | 23.30K |
| 2026-08-12 | $1.38 | +1.47% | $1.43 | $1.43 | $1.32 | 29.00K |
| 2026-08-11 | $1.36 | 0.00% | $1.37 | $1.44 | $1.34 | 10.30K |
| 2026-08-10 | $1.36 | +6.25% | $1.23 | $1.40 | $1.23 | 34.70K |
| 2026-08-07 | $1.28 | -8.57% | $1.23 | $1.41 | $1.23 | 18.00K |
| 2026-08-06 | $1.40 | +1.45% | $1.38 | $1.42 | $1.35 | 25.00K |
| 2026-08-05 | $1.38 | -0.72% | $1.37 | $1.42 | $1.36 | 13.50K |
| 2026-08-04 | $1.39 | +5.30% | $1.34 | $1.45 | $1.30 | 39.20K |
| 2026-08-03 | $1.32 | +1.54% | $1.27 | $1.39 | $1.26 | 52.60K |
| 2026-07-31 | $1.30 | +10.17% | $1.17 | $1.30 | $1.17 | 33.50K |
| 2026-07-30 | $1.18 | +7.27% | $1.13 | $1.20 | $1.06 | 161.70K |
| 2026-07-29 | $1.10 | -9.09% | $1.19 | $1.22 | $1.09 | 145.30K |
| 2026-07-28 | $1.21 | -3.20% | $1.27 | $1.28 | $1.19 | 106.70K |
| 2026-07-27 | $1.25 | 0.00% | $1.27 | $1.32 | $1.15 | 34.00K |
| 2026-07-24 | $1.25 | -0.79% | $1.25 | $1.26 | $1.17 | 35.20K |
| 2026-07-23 | $1.26 | -0.79% | $1.24 | $1.31 | $1.23 | 11.00K |
| 2026-07-22 | $1.27 | +4.10% | $1.27 | $1.28 | $1.21 | 26.50K |
| 2026-07-21 | $1.22 | +3.39% | $1.21 | $1.25 | $1.20 | 25.90K |
| 2026-07-20 | $1.18 | +0.85% | $1.23 | $1.25 | $1.16 | 42.50K |
| 2026-07-17 | $1.17 | -0.85% | $1.15 | $1.20 | $1.13 | 28.60K |
| 2026-07-16 | $1.18 | -4.07% | $1.20 | $1.21 | $1.17 | 26.90K |
| 2026-07-15 | $1.23 | -1.60% | $1.18 | $1.28 | $1.17 | 86.20K |
| 2026-07-14 | $1.25 | -2.34% | $1.29 | $1.30 | $1.23 | 64.80K |
| 2026-07-13 | $1.28 | -5.88% | $1.36 | $1.36 | $1.26 | 26.30K |
| 2026-07-10 | $1.36 | 0.00% | $1.38 | $1.42 | $1.33 | 69.70K |
| 2026-07-09 | $1.36 | +7.94% | $1.29 | $1.37 | $1.28 | 38.60K |
| 2026-07-08 | $1.26 | -5.26% | $1.34 | $1.35 | $1.22 | 111.60K |
| 2026-07-07 | $1.33 | -7.64% | $1.40 | $1.46 | $1.33 | 61.10K |
| 2026-07-06 | $1.44 | +0.70% | $1.44 | $1.46 | $1.38 | 38.70K |
| 2026-07-02 | $1.43 | +4.38% | $1.42 | $1.55 | $1.40 | 89.20K |
| 2026-07-01 | $1.37 | -0.72% | $1.41 | $1.47 | $1.29 | 124.30K |
| 2026-06-30 | $1.38 | +5.34% | $1.27 | $1.38 | $1.27 | 107.40K |
| 2026-06-29 | $1.31 | +0.77% | $1.30 | $1.38 | $1.24 | 120.80K |
| 2026-06-26 | $1.30 | +0.78% | $1.27 | $1.34 | $1.26 | 72.80K |
| 2026-06-25 | $1.29 | -0.77% | $1.30 | $1.31 | $1.24 | 83.50K |
| 2026-06-24 | $1.30 | -5.80% | $1.38 | $1.38 | $1.26 | 111.00K |
| 2026-06-23 | $1.38 | +2.22% | $1.35 | $1.39 | $1.30 | 178.00K |
| 2026-06-22 | $1.35 | -10.00% | $1.49 | $1.58 | $1.27 | 552.70K |
| 2026-06-18 | $1.50 | -9.09% | $1.67 | $1.67 | $1.50 | 166.30K |
| 2026-06-17 | $1.65 | +0.61% | $1.67 | $1.74 | $1.60 | 130.10K |
| 2026-06-16 | $1.64 | -1.80% | $1.68 | $1.68 | $1.54 | 138.50K |
| 2026-06-15 | $1.67 | +2.45% | $1.69 | $1.79 | $1.64 | 162.00K |
| 2026-06-12 | $1.63 | -6.32% | $1.72 | $1.75 | $1.57 | 179.50K |
| 2026-06-11 | $1.74 | +4.19% | $1.64 | $1.80 | $1.64 | 320.30K |
| 2026-06-10 | $1.67 | +9.87% | $1.48 | $1.71 | $1.48 | 367.40K |
| 2026-06-09 | $1.52 | -2.56% | $1.53 | $1.63 | $1.47 | 337.70K |
| 2026-06-08 | $1.56 | -7.14% | $1.61 | $1.86 | $1.51 | 923.20K |
| 2026-06-05 | $1.68 | +4.35% | $1.77 | $1.78 | $1.52 | 2.21M |
| 2026-06-04 | $1.61 | +13.38% | $2.24 | $2.58 | $1.58 | 53.21M |
| 2026-06-03 | $1.42 | -2.07% | $1.46 | $1.55 | $1.36 | 7.84M |
| 2026-06-02 | $1.45 | -1.36% | $1.43 | $1.51 | $1.39 | 102.40K |
| 2026-06-01 | $1.47 | +8.09% | $1.37 | $1.52 | $1.32 | 123.60K |
| 2026-05-29 | $1.36 | -1.45% | $1.36 | $1.38 | $1.30 | 57.00K |
| 2026-05-28 | $1.38 | -2.82% | $1.44 | $1.46 | $1.36 | 44.80K |
| 2026-05-27 | $1.42 | -4.05% | $1.47 | $1.53 | $1.35 | 55.40K |
| 2026-05-26 | $1.48 | +1.37% | $1.46 | $1.53 | $1.44 | 100.40K |