Toppoint Inc. (TOPP)
1.26
0.03 (2.44%)
At close: Apr 15, 2025, 3:59 PM
1.20
-5.06%
After-hours: Apr 15, 2025, 08:00 PM EDT
Toppoint Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1.09 | 1.09 | 1.29 | 1.29 | 1.09 | 1.09 | 1.23 | 1.23 | 0.00% | 17,116 |
| Apr 14, 2025 | 1.27 | 1.27 | 1.35 | 1.35 | 1.13 | 1.13 | 1.23 | 1.23 | -3.91% | 20,400 |
| Apr 11, 2025 | 1.22 | 1.22 | 1.44 | 1.44 | 1.15 | 1.15 | 1.28 | 1.28 | 4.92% | 53,636 |
| Apr 10, 2025 | 1.15 | 1.15 | 1.51 | 1.51 | 1.15 | 1.15 | 1.22 | 1.22 | 4.27% | 20,500 |
| Apr 9, 2025 | 1.25 | 1.25 | 1.30 | 1.30 | 1.08 | 1.08 | 1.17 | 1.17 | -7.87% | 64,800 |
| Apr 8, 2025 | 1.29 | 1.29 | 1.50 | 1.50 | 1.21 | 1.21 | 1.27 | 1.27 | -1.55% | 88,500 |
| Apr 7, 2025 | 1.37 | 1.37 | 1.49 | 1.49 | 1.11 | 1.11 | 1.29 | 1.29 | -9.15% | 78,839 |
| Apr 4, 2025 | 1.58 | 1.58 | 1.59 | 1.59 | 1.35 | 1.35 | 1.42 | 1.42 | -11.25% | 53,300 |
| Apr 3, 2025 | 1.54 | 1.54 | 1.74 | 1.74 | 1.36 | 1.36 | 1.60 | 1.60 | 3.90% | 64,600 |
| Apr 2, 2025 | 1.48 | 1.48 | 1.80 | 1.80 | 1.45 | 1.45 | 1.54 | 1.54 | 3.36% | 112,600 |
| Apr 1, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 1.35 | 1.35 | 1.49 | 1.49 | -11.83% | 425,700 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.94 | 1.94 | 1.18 | 1.18 | 1.69 | 1.69 | 28.03% | 596,100 |
| Mar 28, 2025 | 1.33 | 1.33 | 1.42 | 1.42 | 1.30 | 1.30 | 1.32 | 1.32 | -0.75% | 4,200 |
| Mar 27, 2025 | 1.36 | 1.36 | 1.47 | 1.47 | 1.31 | 1.31 | 1.33 | 1.33 | -2.92% | 6,647 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.44 | 1.44 | 1.25 | 1.25 | 1.37 | 1.37 | 6.20% | 18,700 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.73 | 1.73 | 1.22 | 1.22 | 1.29 | 1.29 | -14.57% | 70,601 |
| Mar 24, 2025 | 1.71 | 1.71 | 1.88 | 1.88 | 1.51 | 1.51 | 1.51 | 1.51 | -9.58% | 54,300 |
| Mar 21, 2025 | 1.75 | 1.75 | 1.81 | 1.81 | 1.60 | 1.60 | 1.67 | 1.67 | -5.11% | 49,900 |
| Mar 20, 2025 | 1.84 | 1.84 | 1.93 | 1.93 | 1.76 | 1.76 | 1.76 | 1.76 | -2.76% | 48,700 |
| Mar 19, 2025 | 1.87 | 1.87 | 1.94 | 1.94 | 1.80 | 1.80 | 1.81 | 1.81 | -7.65% | 42,200 |
| Mar 18, 2025 | 1.92 | 1.92 | 1.96 | 1.96 | 1.77 | 1.77 | 1.96 | 1.96 | -1.51% | 75,634 |
| Mar 17, 2025 | 1.85 | 1.85 | 1.99 | 1.99 | 1.51 | 1.51 | 1.99 | 1.99 | 3.11% | 56,900 |
| Mar 14, 2025 | 1.92 | 1.92 | 2.00 | 2.00 | 1.80 | 1.80 | 1.93 | 1.93 | 2.12% | 30,200 |
| Mar 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.75 | 1.75 | 1.89 | 1.89 | -0.53% | 8,945 |
| Mar 12, 2025 | 1.90 | 1.90 | 2.00 | 2.00 | 1.79 | 1.79 | 1.90 | 1.90 | -1.55% | 11,500 |
| Mar 11, 2025 | 1.89 | 1.89 | 2.00 | 2.00 | 1.86 | 1.86 | 1.93 | 1.93 | 0.00% | 16,400 |
| Mar 10, 2025 | 1.97 | 1.97 | 2.00 | 2.00 | 1.83 | 1.83 | 1.93 | 1.93 | -1.03% | 8,724 |
| Mar 7, 2025 | 1.99 | 1.99 | 2.10 | 2.10 | 1.90 | 1.90 | 1.95 | 1.95 | -0.51% | 7,319 |
| Mar 6, 2025 | 2.15 | 2.15 | 2.17 | 2.17 | 1.83 | 1.83 | 1.96 | 1.96 | 6.52% | 16,818 |
| Mar 5, 2025 | 1.80 | 1.80 | 1.94 | 1.94 | 1.79 | 1.79 | 1.84 | 1.84 | -3.66% | 18,505 |
| Mar 4, 2025 | 1.90 | 1.90 | 1.99 | 1.99 | 1.80 | 1.80 | 1.91 | 1.91 | 0.53% | 12,021 |
| Mar 3, 2025 | 2.00 | 2.00 | 2.19 | 2.19 | 1.61 | 1.61 | 1.90 | 1.90 | -11.21% | 40,800 |
| Feb 28, 2025 | 2.14 | 2.14 | 2.22 | 2.22 | 1.66 | 1.66 | 2.14 | 2.14 | 2.39% | 49,200 |
| Feb 27, 2025 | 2.19 | 2.19 | 2.44 | 2.44 | 1.98 | 1.98 | 2.09 | 2.09 | -5.43% | 28,100 |
| Feb 26, 2025 | 2.43 | 2.43 | 2.48 | 2.48 | 2.20 | 2.20 | 2.21 | 2.21 | -7.53% | 33,200 |
| Feb 25, 2025 | 2.38 | 2.38 | 2.58 | 2.58 | 2.22 | 2.22 | 2.39 | 2.39 | -1.65% | 25,128 |
| Feb 24, 2025 | 2.38 | 2.38 | 2.55 | 2.55 | 2.31 | 2.31 | 2.43 | 2.43 | 6.11% | 9,300 |
| Feb 21, 2025 | 2.41 | 2.41 | 2.61 | 2.61 | 2.17 | 2.17 | 2.29 | 2.29 | -7.66% | 29,000 |
| Feb 20, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.33 | 2.33 | 2.48 | 2.48 | -0.40% | 29,222 |
| Feb 19, 2025 | 2.47 | 2.47 | 2.57 | 2.57 | 2.44 | 2.44 | 2.49 | 2.49 | 0.81% | 11,017 |
| Feb 18, 2025 | 2.42 | 2.42 | 2.64 | 2.64 | 2.30 | 2.30 | 2.47 | 2.47 | -0.80% | 115,600 |
| Feb 14, 2025 | 2.37 | 2.37 | 2.49 | 2.49 | 2.36 | 2.36 | 2.49 | 2.49 | 2.47% | 25,144 |
| Feb 13, 2025 | 2.36 | 2.36 | 2.64 | 2.64 | 2.36 | 2.36 | 2.43 | 2.43 | -0.41% | 53,029 |
| Feb 12, 2025 | 2.39 | 2.39 | 2.44 | 2.44 | 2.27 | 2.27 | 2.44 | 2.44 | 3.39% | 18,102 |
| Feb 11, 2025 | 2.28 | 2.28 | 2.41 | 2.41 | 2.21 | 2.21 | 2.36 | 2.36 | 2.61% | 55,246 |
| Feb 10, 2025 | 2.25 | 2.25 | 2.45 | 2.45 | 2.24 | 2.24 | 2.30 | 2.30 | 2.68% | 29,139 |
| Feb 7, 2025 | 2.41 | 2.40 | 2.50 | 2.49 | 2.15 | 2.15 | 2.24 | 2.23 | 4.19% | 95,238 |
| Feb 6, 2025 | 1.74 | 1.74 | 2.24 | 2.24 | 1.74 | 1.74 | 2.15 | 2.15 | 25.73% | 186,291 |
| Feb 5, 2025 | 1.77 | 1.77 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | 37,015 |
| Feb 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.63 | 1.63 | 1.76 | 1.76 | -4.35% | 57,974 |