5 DAY PERFORMANCE
-14.07%
1 MONTH PERFORMANCE
-22.90%
3 MONTH PERFORMANCE
+15.66%
6 MONTH PERFORMANCE
-42.75%
YEAR-TO-DATE PERFORMANCE
+24.46%
TAO Synergies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.76 | $6.12 (6.32%) | $6.27 | $5.61 | 212.63 K | $15.35 M |
| 05/05/2026 | $5.50 | $5.65 (2.73%) | $5.83 | $5.35 | 130.72 K | $14.41 M |
| 05/04/2026 | $5.38 | $5.38 (0%) | $5.66 | $5.33 | 175.60 K | $13.72 M |
| 05/01/2026 | $5.15 | $5.33 (3.5%) | $5.45 | $4.95 | 228.54 K | $13.59 M |
| 04/30/2026 | $4.86 | $5.13 (5.56%) | $5.20 | $4.79 | 162.84 K | $13.08 M |
| 04/29/2026 | $5.06 | $4.83 (-4.55%) | $5.28 | $4.77 | 89.85 K | $12.31 M |
| 04/28/2026 | $4.89 | $5.05 (3.27%) | $5.16 | $4.80 | 73.71 K | $12.88 M |
| 04/27/2026 | $5.20 | $4.92 (-5.38%) | $5.28 | $4.82 | 116.43 K | $12.54 M |
| 04/24/2026 | $5.24 | $5.19 (-0.95%) | $5.42 | $5.00 | 161.50 K | $13.23 M |
| 04/23/2026 | $5.13 | $5.14 (0.19%) | $5.36 | $4.94 | 112.40 K | $13.10 M |
| 04/22/2026 | $5.00 | $5.19 (3.8%) | $5.49 | $5.00 | 129.00 K | $13.23 M |
| 04/21/2026 | $5.06 | $4.90 (-3.16%) | $5.22 | $4.82 | 69.72 K | $12.49 M |
| 04/20/2026 | $4.83 | $5.02 (3.93%) | $5.02 | $4.65 | 68.00 K | $12.80 M |
| 04/17/2026 | $4.61 | $4.97 (7.81%) | $4.99 | $4.55 | 190.60 K | $12.67 M |
| 04/16/2026 | $4.64 | $4.48 (-3.45%) | $4.64 | $4.15 | 167.20 K | $11.42 M |
| 04/15/2026 | $4.49 | $4.63 (3.12%) | $4.70 | $4.43 | 77.59 K | $11.80 M |
| 04/14/2026 | $4.77 | $4.43 (-7.13%) | $4.96 | $4.30 | 217.76 K | $11.29 M |
| 04/13/2026 | $4.14 | $4.72 (14.01%) | $4.77 | $4.11 | 200.73 K | $12.03 M |
| 04/10/2026 | $4.61 | $4.29 (-6.94%) | $4.66 | $3.78 | 1.01 M | $10.94 M |
| 04/09/2026 | $5.13 | $5.04 (-1.75%) | $5.50 | $4.65 | 340.80 K | $12.85 M |
| 04/08/2026 | $5.93 | $5.20 (-12.31%) | $6.03 | $5.14 | 282.32 K | $13.26 M |
| 04/07/2026 | $5.94 | $5.52 (-7.07%) | $5.94 | $5.26 | 153.71 K | $14.07 M |
| 04/06/2026 | $5.63 | $5.94 (5.51%) | $6.25 | $5.63 | 146.07 K | $15.14 M |
| 04/02/2026 | $5.46 | $5.70 (4.4%) | $6.00 | $5.32 | 111.09 K | $14.53 M |
| 04/01/2026 | $5.75 | $5.73 (-0.35%) | $6.01 | $5.53 | 93.74 K | $14.61 M |
| 03/31/2026 | $5.25 | $5.69 (8.38%) | $5.75 | $5.25 | 75.20 K | $14.51 M |
| 03/30/2026 | $5.24 | $5.37 (2.48%) | $5.84 | $5.00 | 284.95 K | $13.69 M |
| 03/27/2026 | $5.44 | $5.22 (-4.04%) | $5.58 | $5.06 | 171.04 K | $13.31 M |
| 03/26/2026 | $6.18 | $5.61 (-9.22%) | $6.27 | $5.51 | 207.74 K | $14.30 M |
| 03/25/2026 | $6.80 | $6.28 (-7.65%) | $7.15 | $6.25 | 408.80 K | $16.01 M |
| 03/24/2026 | $5.99 | $6.34 (5.84%) | $6.60 | $5.50 | 479.70 K | $16.16 M |
| 03/23/2026 | $5.95 | $5.91 (-0.67%) | $6.25 | $5.69 | 226.53 K | $15.07 M |
| 03/20/2026 | $6.09 | $5.95 (-2.3%) | $6.13 | $5.64 | 344.41 K | $15.17 M |
| 03/19/2026 | $5.06 | $5.64 (11.46%) | $5.80 | $5.04 | 323.20 K | $14.38 M |
| 03/18/2026 | $5.90 | $5.80 (-1.69%) | $6.12 | $5.70 | 143.86 K | $14.79 M |
| 03/17/2026 | $6.20 | $6.10 (-1.61%) | $6.49 | $5.45 | 336.87 K | $15.55 M |
| 03/16/2026 | $5.99 | $6.41 (7.01%) | $6.50 | $5.90 | 415.30 K | $16.34 M |
| 03/13/2026 | $5.46 | $5.64 (3.3%) | $6.40 | $5.43 | 545.10 K | $14.38 M |
| 03/12/2026 | $5.18 | $5.06 (-2.32%) | $5.36 | $4.85 | 92.90 K | $12.90 M |
| 03/11/2026 | $4.89 | $4.92 (0.61%) | $5.05 | $4.75 | 45.50 K | $12.54 M |
| 03/10/2026 | $4.84 | $4.97 (2.69%) | $5.11 | $4.58 | 181.70 K | $12.67 M |
| 03/09/2026 | $4.00 | $4.58 (14.5%) | $4.76 | $4.00 | 138.18 K | $11.68 M |
| 03/06/2026 | $4.10 | $3.97 (-3.17%) | $4.30 | $3.86 | 99.90 K | $10.12 M |
| 03/05/2026 | $4.51 | $4.39 (-2.66%) | $4.77 | $4.23 | 72.16 K | $11.19 M |
| 03/04/2026 | $4.28 | $4.64 (8.41%) | $4.77 | $4.28 | 149.00 K | $11.83 M |
| 03/03/2026 | $4.09 | $4.14 (1.22%) | $4.29 | $3.85 | 34.48 K | $10.56 M |
| 03/02/2026 | $3.74 | $4.17 (11.5%) | $4.28 | $3.74 | 75.61 K | $10.63 M |
| 02/27/2026 | $4.08 | $3.91 (-4.17%) | $4.26 | $3.77 | 58.64 K | $9.97 M |
| 02/26/2026 | $4.61 | $4.17 (-9.54%) | $4.62 | $4.05 | 100.10 K | $10.63 M |
| 02/25/2026 | $4.32 | $4.56 (5.56%) | $4.66 | $4.30 | 141.10 K | $11.63 M |
| 02/24/2026 | $3.68 | $4.12 (11.96%) | $4.19 | $3.68 | 85.21 K | $10.50 M |
| 02/23/2026 | $3.95 | $3.73 (-5.57%) | $4.08 | $3.70 | 134.50 K | $9.51 M |
| 02/20/2026 | $3.79 | $3.90 (2.9%) | $4.07 | $3.76 | 57.43 K | $9.94 M |
| 02/19/2026 | $3.70 | $3.76 (1.62%) | $3.88 | $3.65 | 93.84 K | $9.59 M |
| 02/18/2026 | $3.86 | $3.73 (-3.37%) | $4.09 | $3.60 | 141.74 K | $9.51 M |
| 02/17/2026 | $4.14 | $3.93 (-5.07%) | $4.34 | $3.83 | 153.60 K | $10.02 M |
| 02/13/2026 | $3.79 | $3.94 (3.96%) | $4.13 | $3.79 | 74.80 K | $10.05 M |
| 02/12/2026 | $3.72 | $3.72 (0%) | $3.91 | $3.63 | 72.22 K | $9.48 M |
| 02/11/2026 | $3.86 | $3.76 (-2.59%) | $3.86 | $3.50 | 97.40 K | $9.59 M |
| 02/10/2026 | $3.90 | $3.75 (-3.85%) | $4.14 | $3.74 | 107.14 K | $9.56 M |
| 02/09/2026 | $3.90 | $3.95 (1.28%) | $4.15 | $3.84 | 100.40 K | $10.07 M |
| 02/06/2026 | $3.46 | $3.96 (14.45%) | $4.07 | $3.46 | 114.53 K | $10.10 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.
