NASDAQ : TAOX
TAO Synergies Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 2.83 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 21.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TAO Synergies Inc. (TAOX) closed at 2.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.15 | 3.19 | 2.82 | 2.83 | 164,933 | -10.44% |
| 2026-10-29 | 3.2 | 3.27 | 3.135 | 3.16 | 82,695 | -0.63% |
| 2026-10-28 | 3.18 | 3.26 | 3.07 | 3.18 | 86,627 | +0.95% |
| 2026-10-27 | 3.24 | 3.24 | 3.11 | 3.15 | 136,576 | -1.25% |
| 2026-10-26 | 3.32 | 3.35 | 3.13 | 3.19 | 141,194 | -3.63% |
| 2026-10-23 | 3.36 | 3.41 | 3.3 | 3.31 | 55,560 | -1.19% |
| 2026-10-22 | 3.45 | 3.48 | 3.283 | 3.35 | 147,886 | -5.50% |
| 2026-10-21 | 3.43 | 3.63 | 3.42 | 3.545 | 89,992 | +4.88% |
| 2026-10-20 | 3.25 | 3.5 | 3.25 | 3.38 | 121,659 | +4.00% |
| 2026-10-19 | 3.41 | 3.41 | 3.25 | 3.25 | 104,206 | -2.69% |
| 2026-10-16 | 3.57 | 3.59 | 3.31 | 3.34 | 105,721 | -7.86% |
| 2026-10-15 | 3.41 | 3.68 | 3.31 | 3.625 | 100,947 | +3.57% |
| 2026-10-14 | 3.65 | 3.82 | 3.45 | 3.5 | 96,867 | -4.89% |
| 2026-10-13 | 3.77 | 3.89 | 3.65 | 3.68 | 123,276 | -2.13% |
| 2026-10-12 | 3.86 | 3.94 | 3.65 | 3.76 | 106,337 | -2.08% |
| 2026-10-09 | 3.88 | 4.07 | 3.74 | 3.84 | 114,944 | +0.79% |
| 2026-10-08 | 3.9 | 3.96 | 3.435 | 3.81 | 608,247 | -3.79% |
| 2026-10-07 | 4.26 | 4.28 | 3.95 | 3.96 | 222,601 | -13.16% |
| 2026-10-06 | 4.465 | 4.64 | 4.44 | 4.56 | 150,420 | +2.93% |
| 2026-10-05 | 4.49 | 4.52 | 4.25 | 4.43 | 141,118 | +0.45% |
| 2026-10-02 | 4.44 | 4.8 | 4.341 | 4.41 | 246,588 | +0.46% |
| 2026-10-01 | 4.5 | 4.55 | 4.3 | 4.39 | 132,588 | -3.09% |
| 2026-09-30 | 4.37 | 4.59 | 4.37 | 4.53 | 119,485 | +4.86% |
| 2026-09-29 | 4.41 | 4.55 | 4.3 | 4.32 | 147,537 | -0.69% |
| 2026-09-28 | 4.33 | 4.4 | 4.24 | 4.35 | 147,396 | -1.81% |
| 2026-09-25 | 4.65 | 4.65 | 4.25 | 4.43 | 189,928 | -0.89% |
| 2026-09-24 | 4.27 | 4.57 | 4.21 | 4.47 | 210,933 | +3.35% |
| 2026-09-23 | 4.6 | 4.685 | 4.2 | 4.325 | 344,066 | -3.67% |
| 2026-09-22 | 5.03 | 5.04 | 4.45 | 4.49 | 704,585 | -6.46% |
| 2026-09-21 | 4.87 | 5.35 | 4.66 | 4.8 | 772,837 | +5.03% |
| 2026-09-18 | 4.16 | 4.76 | 4.14 | 4.57 | 782,094 | +12.01% |
| 2026-09-17 | 3.82 | 4.17 | 3.7 | 4.08 | 183,395 | +10.27% |
| 2026-09-16 | 3.67 | 3.74 | 3.63 | 3.7 | 51,758 | +0.95% |
| 2026-09-15 | 3.89 | 3.89 | 3.63 | 3.665 | 132,560 | -6.03% |
| 2026-09-14 | 3.83 | 4.05 | 3.83 | 3.9 | 89,395 | +0.00% |
| 2026-09-11 | 3.83 | 4.049 | 3.811 | 3.9 | 109,921 | +2.63% |
| 2026-09-10 | 3.93 | 4.145 | 3.8 | 3.8 | 68,153 | -5.71% |
| 2026-09-09 | 4.09 | 4.2 | 3.99 | 4.03 | 121,244 | +0.50% |
| 2026-09-08 | 4 | 4.15 | 3.88 | 4.01 | 264,921 | +3.22% |
| 2026-09-04 | 3.92 | 4.25 | 3.731 | 3.885 | 88,830 | -4.07% |
| 2026-09-03 | 3.83 | 4.07 | 3.81 | 4.05 | 89,236 | +5.47% |
| 2026-09-02 | 3.75 | 3.998 | 3.73 | 3.84 | 58,246 | +0.00% |
| 2026-09-01 | 3.84 | 3.97 | 3.78 | 3.84 | 85,417 | -2.78% |
| 2026-08-31 | 3.87 | 4.06 | 3.6 | 3.95 | 171,715 | +1.54% |
| 2026-08-28 | 4.21 | 4.285 | 3.75 | 3.89 | 182,367 | -9.11% |
| 2026-08-27 | 4.09 | 4.48 | 4.07 | 4.28 | 349,304 | +7.27% |
| 2026-08-26 | 3.88 | 4.174 | 3.82 | 3.99 | 101,654 | +1.01% |
| 2026-08-25 | 3.9 | 4.057 | 3.9 | 3.95 | 69,615 | +1.02% |
| 2026-08-24 | 3.92 | 4.09 | 3.81 | 3.91 | 188,100 | +1.30% |
| 2026-08-21 | 3.81 | 4.25 | 3.71 | 3.86 | 358,683 | +4.89% |
| 2026-08-20 | 3.6 | 3.89 | 3.52 | 3.68 | 143,381 | +8.88% |
| 2026-08-19 | 3.3 | 3.68 | 3.065 | 3.38 | 242,315 | +4.97% |
| 2026-08-18 | 3.36 | 3.47 | 3.22 | 3.22 | 92,624 | -4.73% |
| 2026-08-17 | 3.4 | 3.44 | 3.35 | 3.38 | 32,569 | -1.74% |
| 2026-08-14 | 3.47 | 3.624 | 3.4 | 3.44 | 57,186 | -1.15% |
| 2026-08-13 | 3.51 | 3.75 | 3.443 | 3.48 | 103,337 | +0.00% |
| 2026-08-12 | 3.66 | 3.74 | 3.434 | 3.48 | 40,586 | -3.87% |
| 2026-08-11 | 3.65 | 3.75 | 3.5 | 3.62 | 146,645 | +3.72% |
| 2026-08-10 | 3.37 | 3.54 | 3.37 | 3.49 | 87,876 | +3.56% |
| 2026-08-07 | 3.5 | 3.58 | 3.36 | 3.37 | 35,932 | -2.03% |
| 2026-08-06 | 3.46 | 3.582 | 3.339 | 3.44 | 34,605 | -1.43% |
| 2026-08-05 | 3.71 | 3.89 | 3.435 | 3.49 | 130,418 | -7.18% |
| 2026-08-04 | 3.77 | 3.82 | 3.602 | 3.76 | 69,876 | +2.73% |
| 2026-08-03 | 3.41 | 3.77 | 3.4 | 3.66 | 73,050 | +11.25% |
| 2026-07-31 | 3.41 | 3.638 | 3.22 | 3.29 | 104,119 | -2.66% |
| 2026-07-30 | 3.28 | 3.59 | 3.28 | 3.38 | 147,597 | +4.64% |
| 2026-07-29 | 3.33 | 3.63 | 3.2 | 3.23 | 40,022 | -4.44% |
| 2026-07-28 | 3.4 | 3.45 | 3.18 | 3.38 | 130,074 | -2.31% |
| 2026-07-27 | 3.33 | 3.55 | 3.32 | 3.46 | 39,320 | +5.17% |
| 2026-07-24 | 3.56 | 3.56 | 3.289 | 3.29 | 130,738 | -10.35% |
| 2026-07-23 | 3.53 | 3.74 | 3.46 | 3.67 | 77,326 | +0.00% |
| 2026-07-22 | 3.68 | 3.935 | 3.51 | 3.67 | 157,775 | +0.27% |
| 2026-07-21 | 3.68 | 3.84 | 3.61 | 3.66 | 57,405 | +2.23% |
| 2026-07-20 | 3.46 | 3.77 | 3.41 | 3.58 | 115,694 | +3.47% |
| 2026-07-17 | 3.48 | 3.62 | 3.22 | 3.46 | 99,218 | -2.26% |
| 2026-07-16 | 3.83 | 3.83 | 3.51 | 3.54 | 94,032 | -7.57% |
| 2026-07-15 | 3.8 | 4.189 | 3.8 | 3.83 | 98,673 | +2.41% |
| 2026-07-14 | 3.67 | 3.89 | 3.639 | 3.74 | 34,131 | +1.63% |
| 2026-07-13 | 3.78 | 3.9 | 3.55 | 3.68 | 47,848 | -2.90% |
| 2026-07-10 | 3.78 | 3.82 | 3.63 | 3.79 | 39,300 | +2.71% |
| 2026-07-09 | 3.59 | 3.831 | 3.59 | 3.69 | 35,244 | +1.65% |
| 2026-07-08 | 3.54 | 3.67 | 3.466 | 3.63 | 50,926 | +0.00% |
| 2026-07-07 | 3.85 | 3.895 | 3.54 | 3.63 | 118,087 | -5.71% |
| 2026-07-06 | 3.69 | 3.9 | 3.593 | 3.85 | 58,927 | +5.19% |
| 2026-07-02 | 3.69 | 3.91 | 3.47 | 3.66 | 113,552 | +1.39% |
| 2026-07-01 | 3.65 | 3.87 | 3.49 | 3.61 | 114,507 | -3.22% |
| 2026-06-30 | 3.84 | 3.92 | 3.47 | 3.73 | 215,772 | -2.10% |
| 2026-06-29 | 3.58 | 4 | 3.47 | 3.81 | 118,673 | +6.42% |
| 2026-06-26 | 3.31 | 3.7 | 3.31 | 3.58 | 83,162 | +5.60% |
| 2026-06-25 | 3.4 | 3.48 | 3.301 | 3.39 | 62,240 | +0.00% |
| 2026-06-24 | 3.53 | 3.75 | 3.3 | 3.39 | 223,384 | -4.24% |
| 2026-06-23 | 3.55 | 3.75 | 3.5 | 3.54 | 77,691 | -2.48% |
| 2026-06-22 | 3.66 | 3.82 | 3.62 | 3.63 | 174,007 | -1.09% |
| 2026-06-18 | 3.89 | 3.946 | 3.621 | 3.67 | 134,629 | -4.43% |
| 2026-06-17 | 3.94 | 4.12 | 3.84 | 3.84 | 51,362 | -2.54% |
| 2026-06-16 | 3.98 | 4.13 | 3.825 | 3.94 | 97,587 | -0.76% |
| 2026-06-15 | 4.04 | 4.23 | 3.94 | 3.97 | 186,396 | +9.67% |
| 2026-06-12 | 3.85 | 3.94 | 3.59 | 3.62 | 108,157 | -5.24% |
| 2026-06-11 | 3.65 | 3.93 | 3.5 | 3.82 | 69,365 | +4.66% |
| 2026-06-10 | 3.63 | 3.94 | 3.6 | 3.65 | 73,621 | -1.88% |
| 2026-06-09 | 3.88 | 4.065 | 3.56 | 3.72 | 68,962 | -3.38% |
| 2026-06-08 | 3.975 | 3.99 | 3.77 | 3.85 | 133,623 | +1.05% |
| 2026-06-05 | 3.94 | 4.025 | 3.63 | 3.81 | 177,818 | -6.16% |
| 2026-06-04 | 3.85 | 4.26 | 3.85 | 4.06 | 206,719 | +2.27% |
| 2026-06-03 | 4.02 | 4.04 | 3.86 | 3.97 | 114,328 | -1.24% |
| 2026-06-02 | 4.1 | 4.23 | 3.98 | 4.02 | 107,306 | -4.51% |
| 2026-06-01 | 4.16 | 4.298 | 4.035 | 4.21 | 86,975 | +0.24% |
| 2026-05-29 | 4.38 | 4.48 | 4 | 4.2 | 287,148 | -4.11% |
| 2026-05-28 | 4.37 | 4.46 | 4.26 | 4.38 | 102,587 | -2.01% |
| 2026-05-27 | 4.48 | 4.693 | 4.383 | 4.47 | 28,197 | -0.22% |
| 2026-05-26 | 4.6 | 4.75 | 4.401 | 4.48 | 82,419 | -1.10% |
| 2026-05-22 | 4.78 | 4.86 | 4.28 | 4.53 | 126,971 | -4.03% |
| 2026-05-21 | 4.62 | 4.816 | 4.421 | 4.72 | 129,256 | +2.61% |
| 2026-05-20 | 4.53 | 4.7 | 4.26 | 4.6 | 245,854 | +1.32% |
| 2026-05-19 | 4.67 | 4.7 | 4.51 | 4.54 | 115,530 | -5.22% |
| 2026-05-18 | 5.03 | 5.28 | 4.62 | 4.79 | 196,910 | -8.24% |
| 2026-05-15 | 5.36 | 5.58 | 5.02 | 5.22 | 258,567 | -9.69% |
| 2026-05-14 | 5.85 | 6 | 5.32 | 5.78 | 201,290 | +1.40% |
| 2026-05-13 | 6 | 6.335 | 5.7 | 5.7 | 119,649 | -5.47% |
| 2026-05-12 | 6.35 | 6.43 | 5.75 | 6.03 | 134,791 | -7.94% |