TAO Synergies Inc. (TAOX)
NASDAQ: TAOX
· Real-Time Price · USD
5.85
0.38 (6.95%)
At close: Sep 26, 2025, 3:59 PM
5.90
0.85%
After-hours: Sep 26, 2025, 07:33 PM EDT
TAOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.50 | 5.86 | 5.27 | 5.85 | 5.85 | 6.95% | 107,608 |
| Sep 25, 2025 | 5.95 | 5.98 | 5.40 | 5.47 | 5.47 | -8.22% | 175,200 |
| Sep 24, 2025 | 5.77 | 6.09 | 5.73 | 5.96 | 5.96 | 4.75% | 99,400 |
| Sep 23, 2025 | 5.96 | 6.20 | 5.62 | 5.69 | 5.69 | -2.90% | 138,600 |
| Sep 22, 2025 | 5.85 | 5.99 | 5.34 | 5.86 | 5.86 | 0.51% | 405,500 |
| Sep 19, 2025 | 6.20 | 6.20 | 5.75 | 5.83 | 5.83 | -7.02% | 311,700 |
| Sep 18, 2025 | 6.05 | 7.00 | 5.98 | 6.27 | 6.27 | 5.03% | 366,400 |
| Sep 17, 2025 | 5.93 | 6.09 | 5.66 | 5.97 | 5.97 | -1.00% | 151,900 |
| Sep 16, 2025 | 5.82 | 6.10 | 5.60 | 6.03 | 6.03 | 1.34% | 224,300 |
| Sep 15, 2025 | 6.14 | 6.52 | 5.75 | 5.95 | 5.95 | -4.19% | 253,200 |
| Sep 12, 2025 | 6.20 | 6.40 | 5.74 | 6.21 | 6.21 | 0.81% | 231,600 |
| Sep 11, 2025 | 6.65 | 6.83 | 5.93 | 6.16 | 6.16 | -6.53% | 263,300 |
| Sep 10, 2025 | 6.28 | 6.74 | 6.15 | 6.59 | 6.59 | 5.61% | 198,100 |
| Sep 9, 2025 | 6.32 | 6.67 | 6.01 | 6.24 | 6.24 | -0.48% | 194,700 |
| Sep 8, 2025 | 6.25 | 6.45 | 5.95 | 6.27 | 6.27 | 1.29% | 239,200 |
| Sep 5, 2025 | 5.83 | 6.20 | 5.67 | 6.19 | 6.19 | 6.91% | 169,600 |
| Sep 4, 2025 | 6.00 | 6.00 | 5.60 | 5.79 | 5.79 | -3.50% | 114,200 |
| Sep 3, 2025 | 6.02 | 6.25 | 5.80 | 6.00 | 6.00 | -3.38% | 133,500 |
| Sep 2, 2025 | 5.74 | 6.50 | 5.57 | 6.21 | 6.21 | 6.70% | 281,000 |
| Aug 29, 2025 | 6.67 | 6.94 | 5.60 | 5.82 | 5.82 | -11.15% | 429,800 |