5 DAY PERFORMANCE
-12.40%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
+14.68%
TAO Synergies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.50 | $6.67 (2.62%) | $6.75 | $6.28 | 96.52 K | $10.14 M |
| 12/03/2025 | $6.17 | $6.57 (6.48%) | $6.62 | $6.00 | 156.92 K | $10.28 M |
| 12/02/2025 | $6.20 | $6.10 (-1.61%) | $6.63 | $5.95 | 267.94 K | $9.55 M |
| 12/01/2025 | $7.16 | $6.08 (-15.08%) | $7.21 | $5.80 | 466.30 K | $9.52 M |
| 11/28/2025 | $7.56 | $7.58 (0.26%) | $7.85 | $7.39 | 127.10 K | $11.86 M |
| 11/26/2025 | $7.05 | $7.47 (5.96%) | $7.61 | $7.00 | 134.50 K | $11.69 M |
| 11/25/2025 | $7.22 | $7.25 (0.42%) | $7.39 | $7.00 | 88.52 K | $11.35 M |
| 11/24/2025 | $6.65 | $7.21 (8.42%) | $7.33 | $6.56 | 335.20 K | $11.29 M |
| 11/21/2025 | $6.10 | $6.40 (4.92%) | $6.60 | $5.60 | 307.20 K | $10.02 M |
| 11/20/2025 | $6.83 | $6.06 (-11.27%) | $7.19 | $6.06 | 262.60 K | $9.49 M |
| 11/19/2025 | $6.94 | $6.50 (-6.34%) | $7.11 | $6.50 | 120.20 K | $10.17 M |
| 11/18/2025 | $6.30 | $7.14 (13.33%) | $7.22 | $6.12 | 254.50 K | $11.18 M |
| 11/17/2025 | $6.00 | $6.39 (6.5%) | $6.65 | $5.91 | 478.60 K | $10.00 M |
| 11/14/2025 | $6.42 | $6.60 (2.8%) | $6.80 | $6.19 | 268.70 K | $10.33 M |
| 11/13/2025 | $7.26 | $6.56 (-9.64%) | $7.37 | $6.50 | 429.90 K | $10.27 M |
| 11/12/2025 | $7.86 | $7.57 (-3.69%) | $8.03 | $7.20 | 138.00 K | $11.85 M |
| 11/11/2025 | $7.81 | $7.70 (-1.41%) | $7.96 | $7.45 | 89.90 K | $12.05 M |
| 11/10/2025 | $8.48 | $7.86 (-7.31%) | $8.77 | $7.60 | 252.00 K | $12.30 M |
| 11/07/2025 | $7.75 | $8.32 (7.35%) | $8.50 | $7.10 | 565.80 K | $13.02 M |
| 11/06/2025 | $8.05 | $8.00 (-0.62%) | $8.17 | $7.50 | 239.20 K | $12.52 M |
| 11/05/2025 | $7.35 | $8.10 (10.2%) | $8.36 | $7.33 | 361.90 K | $12.68 M |
| 11/04/2025 | $7.27 | $7.05 (-3.03%) | $7.55 | $6.97 | 558.00 K | $11.03 M |
| 11/03/2025 | $8.50 | $7.93 (-6.71%) | $8.74 | $7.20 | 859.70 K | $12.41 M |
| 10/31/2025 | $7.88 | $8.76 (11.17%) | $9.00 | $7.48 | 635.40 K | $13.71 M |
| 10/30/2025 | $7.78 | $7.52 (-3.34%) | $8.07 | $7.46 | 412.20 K | $11.77 M |
| 10/29/2025 | $8.39 | $7.83 (-6.67%) | $8.66 | $7.70 | 387.00 K | $12.26 M |
| 10/28/2025 | $9.07 | $8.35 (-7.94%) | $9.40 | $7.96 | 882.20 K | $13.07 M |
| 10/27/2025 | $8.92 | $8.87 (-0.56%) | $9.43 | $8.66 | 467.10 K | $13.88 M |
| 10/24/2025 | $8.53 | $8.62 (1.06%) | $9.20 | $8.23 | 365.20 K | $13.49 M |
| 10/23/2025 | $8.00 | $8.36 (4.5%) | $8.50 | $7.64 | 263.90 K | $13.09 M |
| 10/22/2025 | $8.30 | $7.84 (-5.54%) | $8.33 | $7.22 | 512.90 K | $12.27 M |
| 10/21/2025 | $8.47 | $8.27 (-2.36%) | $8.86 | $7.88 | 766.50 K | $12.94 M |
| 10/20/2025 | $7.94 | $9.02 (13.6%) | $9.40 | $7.72 | 1.53 M | $14.12 M |
| 10/17/2025 | $7.32 | $7.23 (-1.23%) | $7.90 | $6.88 | 393.00 K | $11.32 M |
| 10/16/2025 | $9.36 | $7.74 (-17.31%) | $9.36 | $7.30 | 844.90 K | $12.11 M |
| 10/15/2025 | $9.80 | $9.34 (-4.69%) | $10.00 | $8.12 | 667.40 K | $14.62 M |
| 10/14/2025 | $7.99 | $9.60 (20.15%) | $9.63 | $7.91 | 665.10 K | $15.03 M |
| 10/13/2025 | $7.88 | $9.54 (21.07%) | $9.58 | $7.50 | 726.30 K | $14.93 M |
| 10/10/2025 | $8.00 | $6.89 (-13.88%) | $8.10 | $6.85 | 547.95 K | $10.78 M |
| 10/09/2025 | $7.65 | $7.09 (-7.32%) | $7.89 | $6.96 | 233.20 K | $11.10 M |
| 10/08/2025 | $7.43 | $7.65 (2.96%) | $8.14 | $7.26 | 313.90 K | $11.97 M |
| 10/07/2025 | $7.93 | $7.22 (-8.95%) | $8.00 | $6.90 | 346.50 K | $11.30 M |
| 10/06/2025 | $6.50 | $7.71 (18.62%) | $7.77 | $6.50 | 338.70 K | $12.07 M |
| 10/03/2025 | $7.20 | $6.41 (-10.97%) | $7.20 | $6.35 | 247.00 K | $10.03 M |
| 10/02/2025 | $6.50 | $7.09 (9.08%) | $7.57 | $6.36 | 289.80 K | $11.10 M |
| 10/01/2025 | $6.67 | $6.35 (-4.8%) | $6.92 | $6.27 | 253.30 K | $9.94 M |
| 09/30/2025 | $6.25 | $6.55 (4.8%) | $6.55 | $6.00 | 183.80 K | $10.25 M |
| 09/29/2025 | $6.10 | $6.28 (2.95%) | $6.88 | $5.91 | 390.00 K | $9.83 M |
| 09/26/2025 | $5.50 | $5.85 (6.36%) | $5.86 | $5.25 | 115.30 K | $9.16 M |
| 09/25/2025 | $5.95 | $5.47 (-8.07%) | $5.98 | $5.40 | 175.20 K | $8.56 M |
| 09/24/2025 | $5.77 | $5.96 (3.29%) | $6.09 | $5.73 | 99.40 K | $9.33 M |
| 09/23/2025 | $5.96 | $5.69 (-4.53%) | $6.20 | $5.62 | 138.60 K | $8.91 M |
| 09/22/2025 | $5.85 | $5.86 (0.17%) | $5.99 | $5.34 | 405.50 K | $9.17 M |
| 09/19/2025 | $6.20 | $5.83 (-5.97%) | $6.20 | $5.75 | 311.70 K | $9.13 M |
| 09/18/2025 | $6.05 | $6.27 (3.64%) | $7.00 | $5.98 | 366.40 K | $9.81 M |
| 09/17/2025 | $5.93 | $5.97 (0.67%) | $6.09 | $5.66 | 151.90 K | $9.34 M |
| 09/16/2025 | $5.82 | $6.03 (3.61%) | $6.10 | $5.60 | 224.30 K | $9.44 M |
| 09/15/2025 | $6.14 | $5.95 (-3.09%) | $6.52 | $5.75 | 253.20 K | $9.31 M |
| 09/12/2025 | $6.20 | $6.21 (0.16%) | $6.40 | $5.74 | 231.60 K | $9.72 M |
| 09/11/2025 | $6.65 | $6.16 (-7.37%) | $6.83 | $5.93 | 263.30 K | $9.64 M |
| 09/10/2025 | $6.28 | $6.59 (4.94%) | $6.74 | $6.15 | 198.10 K | $10.31 M |
| 09/09/2025 | $6.32 | $6.24 (-1.27%) | $6.67 | $6.01 | 194.70 K | $9.77 M |
| 09/08/2025 | $6.25 | $6.27 (0.32%) | $6.45 | $5.95 | 239.20 K | $9.81 M |
| 09/05/2025 | $5.83 | $6.19 (6.17%) | $6.20 | $5.67 | 169.60 K | $9.69 M |
| 09/04/2025 | $6.00 | $5.79 (-3.5%) | $6.00 | $5.60 | 114.20 K | $9.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
