NASDAQ : TWAV
TaoWeave, Inc. — Price history
Other · United States
Last price 1.45 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.62M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TaoWeave, Inc. (TWAV) closed at 1.31 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 | 1.4 | 1.41 | 1.31 | 1.31 | 43,536 | -9.66% |
| 2026-10-29 | 1.46 | 1.51 | 1.45 | 1.45 | 13,429 | -0.34% |
| 2026-10-28 | 1.38 | 1.5 | 1.38 | 1.455 | 5,153 | +3.19% |
| 2026-10-27 | 1.4 | 1.44 | 1.385 | 1.41 | 12,355 | +0.71% |
| 2026-10-26 | 1.44 | 1.48 | 1.34 | 1.4 | 50,893 | -2.78% |
| 2026-10-23 | 1.47 | 1.5 | 1.44 | 1.44 | 10,433 | -0.69% |
| 2026-10-22 | 1.465 | 1.49 | 1.43 | 1.45 | 9,668 | -2.68% |
| 2026-10-21 | 1.46 | 1.519 | 1.447 | 1.49 | 16,811 | +1.36% |
| 2026-10-20 | 1.46 | 1.52 | 1.44 | 1.47 | 35,782 | +2.08% |
| 2026-10-19 | 1.45 | 1.49 | 1.42 | 1.44 | 34,584 | +2.13% |
| 2026-10-16 | 1.46 | 1.51 | 1.41 | 1.41 | 27,787 | -3.42% |
| 2026-10-15 | 1.47 | 1.55 | 1.4 | 1.46 | 90,984 | +0.69% |
| 2026-10-14 | 1.51 | 1.515 | 1.44 | 1.45 | 32,412 | -5.23% |
| 2026-10-13 | 1.441 | 1.58 | 1.44 | 1.53 | 78,558 | +2.68% |
| 2026-10-12 | 1.44 | 1.54 | 1.425 | 1.49 | 68,235 | +1.36% |
| 2026-10-09 | 1.45 | 1.66 | 1.4 | 1.47 | 55,444 | +3.52% |
| 2026-10-08 | 1.63 | 1.63 | 1.4 | 1.42 | 129,210 | -14.97% |
| 2026-10-07 | 1.82 | 1.825 | 1.66 | 1.67 | 61,548 | -10.22% |
| 2026-10-06 | 1.75 | 1.87 | 1.69 | 1.86 | 102,231 | +6.90% |
| 2026-10-05 | 1.63 | 1.86 | 1.595 | 1.74 | 213,450 | +10.83% |
| 2026-10-02 | 1.65 | 1.65 | 1.56 | 1.57 | 42,047 | -0.63% |
| 2026-10-01 | 1.6 | 1.67 | 1.54 | 1.58 | 48,150 | +0.96% |
| 2026-09-30 | 1.58 | 1.63 | 1.54 | 1.565 | 34,867 | +1.62% |
| 2026-09-29 | 1.61 | 1.667 | 1.54 | 1.54 | 20,017 | -2.53% |
| 2026-09-28 | 1.57 | 1.63 | 1.52 | 1.58 | 100,307 | +0.64% |
| 2026-09-25 | 1.55 | 1.62 | 1.49 | 1.57 | 90,212 | +2.61% |
| 2026-09-24 | 1.61 | 1.69 | 1.53 | 1.53 | 99,370 | -3.77% |
| 2026-09-23 | 1.49 | 1.69 | 1.48 | 1.59 | 200,816 | +5.30% |
| 2026-09-22 | 1.6 | 1.66 | 1.486 | 1.51 | 109,529 | -6.21% |
| 2026-09-21 | 1.36 | 1.615 | 1.36 | 1.61 | 157,705 | +22.90% |
| 2026-09-18 | 1.37 | 1.41 | 1.28 | 1.31 | 52,601 | +1.55% |
| 2026-09-17 | 1.26 | 1.328 | 1.24 | 1.29 | 16,337 | +4.03% |
| 2026-09-16 | 1.25 | 1.25 | 1.2 | 1.24 | 35,855 | +2.48% |
| 2026-09-15 | 1.29 | 1.3 | 1.18 | 1.21 | 54,248 | -6.20% |
| 2026-09-14 | 1.2 | 1.325 | 1.18 | 1.29 | 107,999 | +6.61% |
| 2026-09-11 | 1.209 | 1.26 | 1.171 | 1.21 | 21,058 | +1.68% |
| 2026-09-10 | 1.29 | 1.29 | 1.19 | 1.19 | 32,799 | -6.30% |
| 2026-09-09 | 1.33 | 1.34 | 1.26 | 1.27 | 36,492 | -5.58% |
| 2026-09-08 | 1.36 | 1.36 | 1.28 | 1.345 | 27,041 | -3.92% |
| 2026-09-04 | 1.32 | 1.41 | 1.275 | 1.4 | 32,447 | +6.86% |
| 2026-09-03 | 1.42 | 1.43 | 1.22 | 1.31 | 59,361 | -4.03% |
| 2026-09-02 | 1.31 | 1.418 | 1.31 | 1.365 | 13,638 | +0.00% |
| 2026-09-01 | 1.32 | 1.414 | 1.31 | 1.365 | 17,972 | +0.37% |
| 2026-08-31 | 1.35 | 1.4 | 1.35 | 1.36 | 14,746 | +0.74% |
| 2026-08-28 | 1.41 | 1.41 | 1.35 | 1.35 | 12,496 | -3.57% |
| 2026-08-27 | 1.43 | 1.47 | 1.4 | 1.4 | 35,085 | +1.45% |
| 2026-08-26 | 1.35 | 1.43 | 1.35 | 1.38 | 11,857 | -1.43% |
| 2026-08-25 | 1.38 | 1.45 | 1.326 | 1.4 | 14,959 | +2.94% |
| 2026-08-24 | 1.44 | 1.49 | 1.36 | 1.36 | 48,241 | -2.86% |
| 2026-08-21 | 1.42 | 1.46 | 1.382 | 1.4 | 71,500 | +1.45% |
| 2026-08-20 | 1.41 | 1.41 | 1.36 | 1.38 | 29,381 | +0.00% |
| 2026-08-19 | 1.28 | 1.44 | 1.28 | 1.38 | 42,311 | +8.66% |
| 2026-08-18 | 1.27 | 1.3 | 1.255 | 1.27 | 27,562 | +0.00% |
| 2026-08-17 | 1.29 | 1.35 | 1.21 | 1.27 | 78,755 | +0.00% |
| 2026-08-14 | 1.32 | 1.342 | 1.27 | 1.27 | 23,199 | -4.51% |
| 2026-08-13 | 1.39 | 1.43 | 1.33 | 1.33 | 23,393 | -3.62% |
| 2026-08-12 | 1.43 | 1.43 | 1.32 | 1.38 | 29,111 | +1.47% |
| 2026-08-11 | 1.37 | 1.435 | 1.34 | 1.36 | 10,335 | +0.00% |
| 2026-08-10 | 1.23 | 1.4 | 1.23 | 1.36 | 34,745 | +6.25% |
| 2026-08-07 | 1.226 | 1.409 | 1.226 | 1.28 | 18,023 | -8.57% |
| 2026-08-06 | 1.38 | 1.42 | 1.35 | 1.4 | 24,962 | +1.45% |
| 2026-08-05 | 1.37 | 1.42 | 1.36 | 1.38 | 13,512 | -0.72% |
| 2026-08-04 | 1.34 | 1.445 | 1.303 | 1.39 | 39,207 | +5.30% |
| 2026-08-03 | 1.27 | 1.39 | 1.255 | 1.32 | 52,590 | +1.54% |
| 2026-07-31 | 1.17 | 1.3 | 1.17 | 1.3 | 33,519 | +10.17% |
| 2026-07-30 | 1.13 | 1.2 | 1.06 | 1.18 | 161,774 | +7.27% |
| 2026-07-29 | 1.19 | 1.22 | 1.09 | 1.1 | 145,653 | -9.09% |
| 2026-07-28 | 1.27 | 1.28 | 1.19 | 1.21 | 106,823 | -3.20% |
| 2026-07-27 | 1.27 | 1.32 | 1.15 | 1.25 | 41,009 | +0.00% |
| 2026-07-24 | 1.25 | 1.26 | 1.17 | 1.25 | 35,311 | -0.79% |
| 2026-07-23 | 1.24 | 1.305 | 1.227 | 1.26 | 10,989 | -0.79% |
| 2026-07-22 | 1.27 | 1.276 | 1.21 | 1.27 | 26,542 | +4.10% |
| 2026-07-21 | 1.207 | 1.25 | 1.2 | 1.22 | 25,911 | +3.39% |
| 2026-07-20 | 1.23 | 1.25 | 1.16 | 1.18 | 42,895 | +0.85% |
| 2026-07-17 | 1.15 | 1.2 | 1.13 | 1.17 | 28,724 | -0.85% |
| 2026-07-16 | 1.2 | 1.21 | 1.17 | 1.18 | 26,852 | -4.07% |
| 2026-07-15 | 1.18 | 1.28 | 1.172 | 1.23 | 86,241 | -1.60% |
| 2026-07-14 | 1.29 | 1.3 | 1.23 | 1.25 | 64,843 | -2.34% |
| 2026-07-13 | 1.36 | 1.36 | 1.26 | 1.28 | 26,337 | -5.88% |
| 2026-07-10 | 1.38 | 1.42 | 1.33 | 1.36 | 69,733 | +0.00% |
| 2026-07-09 | 1.29 | 1.37 | 1.278 | 1.36 | 38,772 | +7.94% |
| 2026-07-08 | 1.335 | 1.35 | 1.22 | 1.26 | 111,775 | -5.26% |
| 2026-07-07 | 1.4 | 1.458 | 1.33 | 1.33 | 61,105 | -7.64% |
| 2026-07-06 | 1.44 | 1.46 | 1.38 | 1.44 | 38,744 | +0.70% |
| 2026-07-02 | 1.42 | 1.55 | 1.4 | 1.43 | 89,771 | +4.38% |
| 2026-07-01 | 1.41 | 1.47 | 1.29 | 1.37 | 124,282 | -0.72% |
| 2026-06-30 | 1.27 | 1.38 | 1.27 | 1.38 | 107,386 | +5.34% |
| 2026-06-29 | 1.3 | 1.38 | 1.24 | 1.31 | 120,829 | +0.77% |
| 2026-06-26 | 1.27 | 1.34 | 1.26 | 1.3 | 72,780 | +0.78% |
| 2026-06-25 | 1.3 | 1.31 | 1.24 | 1.29 | 85,193 | -0.77% |
| 2026-06-24 | 1.38 | 1.38 | 1.26 | 1.3 | 111,048 | -5.80% |
| 2026-06-23 | 1.35 | 1.39 | 1.3 | 1.38 | 177,957 | +2.22% |
| 2026-06-22 | 1.49 | 1.581 | 1.27 | 1.35 | 552,741 | -10.00% |
| 2026-06-18 | 1.67 | 1.67 | 1.5 | 1.5 | 166,329 | -9.09% |
| 2026-06-17 | 1.67 | 1.74 | 1.6 | 1.65 | 130,471 | +0.61% |
| 2026-06-16 | 1.68 | 1.68 | 1.54 | 1.64 | 138,464 | -1.80% |
| 2026-06-15 | 1.69 | 1.79 | 1.642 | 1.67 | 166,230 | +2.45% |
| 2026-06-12 | 1.72 | 1.75 | 1.565 | 1.63 | 181,718 | -6.32% |
| 2026-06-11 | 1.64 | 1.799 | 1.64 | 1.74 | 320,309 | +4.19% |
| 2026-06-10 | 1.48 | 1.71 | 1.48 | 1.67 | 367,392 | +9.87% |
| 2026-06-09 | 1.53 | 1.63 | 1.47 | 1.52 | 337,710 | -2.56% |
| 2026-06-08 | 1.61 | 1.86 | 1.51 | 1.56 | 923,218 | -7.14% |
| 2026-06-05 | 1.77 | 1.78 | 1.52 | 1.68 | 2,211,311 | +4.35% |
| 2026-06-04 | 2.24 | 2.58 | 1.58 | 1.61 | 53,207,826 | +13.38% |
| 2026-06-03 | 1.46 | 1.545 | 1.36 | 1.42 | 7,835,865 | -2.07% |
| 2026-06-02 | 1.433 | 1.507 | 1.39 | 1.45 | 102,762 | -1.36% |
| 2026-06-01 | 1.37 | 1.52 | 1.32 | 1.47 | 123,589 | +8.09% |
| 2026-05-29 | 1.36 | 1.38 | 1.3 | 1.36 | 57,161 | -1.45% |
| 2026-05-28 | 1.44 | 1.46 | 1.36 | 1.38 | 44,806 | -2.82% |
| 2026-05-27 | 1.47 | 1.53 | 1.35 | 1.42 | 55,379 | -4.05% |
| 2026-05-26 | 1.46 | 1.53 | 1.44 | 1.48 | 100,666 | +1.37% |
| 2026-05-22 | 1.53 | 1.59 | 1.43 | 1.46 | 39,393 | -7.59% |
| 2026-05-21 | 1.64 | 1.69 | 1.56 | 1.58 | 72,901 | -4.82% |
| 2026-05-20 | 1.59 | 1.68 | 1.57 | 1.66 | 77,773 | +3.75% |
| 2026-05-19 | 1.37 | 1.62 | 1.314 | 1.6 | 230,477 | +1.27% |
| 2026-05-18 | 1.52 | 1.67 | 1.13 | 1.58 | 1,383,613 | +8.22% |
| 2026-05-15 | 1.54 | 1.54 | 1.4 | 1.46 | 3,817,896 | -3.95% |
| 2026-05-14 | 1.44 | 1.665 | 1.41 | 1.52 | 102,761 | +7.80% |
| 2026-05-13 | 1.7 | 1.72 | 1.4 | 1.41 | 152,438 | -15.06% |
| 2026-05-12 | 1.85 | 1.865 | 1.66 | 1.66 | 42,486 | -10.75% |