Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
2.050
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market open
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -8.48% | 4,826 |
| Aug 13, 2025 | 2.09 | 2.24 | 1.98 | 2.24 | 2.24 | 6.16% | 5,516 |
| Aug 12, 2025 | 2.22 | 2.22 | 1.97 | 2.11 | 2.11 | 4.46% | 7,023 |
| Aug 11, 2025 | 2.13 | 2.19 | 2.01 | 2.02 | 2.02 | -8.18% | 5,167 |
| Aug 8, 2025 | 2.20 | 2.20 | 1.99 | 2.20 | 2.20 | -0.45% | 5,098 |
| Aug 7, 2025 | 2.09 | 2.21 | 2.09 | 2.21 | 2.21 | 3.76% | 2,120 |
| Aug 6, 2025 | 2.15 | 2.15 | 2.07 | 2.13 | 2.13 | 0.47% | 4,087 |
| Aug 5, 2025 | 2.07 | 2.12 | 2.01 | 2.12 | 2.12 | -3.20% | 13,698 |
| Aug 4, 2025 | 2.13 | 2.20 | 1.99 | 2.19 | 2.19 | 3.79% | 24,744 |
| Aug 1, 2025 | 2.10 | 2.17 | 2.05 | 2.11 | 2.11 | -2.76% | 9,257 |
| Jul 31, 2025 | 2.16 | 2.18 | 2.11 | 2.17 | 2.17 | 0.93% | 5,862 |
| Jul 30, 2025 | 2.07 | 2.21 | 2.07 | 2.15 | 2.15 | -0.92% | 5,211 |
| Jul 29, 2025 | 2.22 | 2.25 | 2.05 | 2.17 | 2.17 | -3.13% | 7,844 |
| Jul 28, 2025 | 2.24 | 2.25 | 2.19 | 2.24 | 2.24 | 0.45% | 39,650 |
| Jul 25, 2025 | 1.92 | 2.25 | 1.92 | 2.23 | 2.23 | 11.50% | 54,951 |
| Jul 24, 2025 | 1.73 | 2.00 | 1.73 | 2.00 | 2.00 | 5.32% | 21,543 |
| Jul 23, 2025 | 1.66 | 1.90 | 1.66 | 1.90 | 1.90 | 10.41% | 4,545 |
| Jul 22, 2025 | 1.97 | 1.97 | 1.72 | 1.72 | 1.72 | -12.69% | 16,380 |
| Jul 21, 2025 | 1.75 | 1.99 | 1.61 | 1.97 | 1.97 | 13.22% | 44,071 |
| Jul 18, 2025 | 1.63 | 1.74 | 1.61 | 1.74 | 1.74 | 8.07% | 2,612 |
| Jul 17, 2025 | 1.52 | 1.75 | 1.52 | 1.61 | 1.61 | -5.85% | 8,853 |
| Jul 16, 2025 | 1.62 | 1.71 | 1.52 | 1.71 | 1.71 | -1.72% | 12,085 |
| Jul 15, 2025 | 1.67 | 1.74 | 1.65 | 1.74 | 1.74 | 3.57% | 1,923 |
| Jul 14, 2025 | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -4.00% | 2,885 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.69 | 1.75 | 1.75 | -1.69% | 1,315 |
| Jul 10, 2025 | 1.70 | 1.78 | 1.66 | 1.78 | 1.78 | - | 3,509 |
| Jul 9, 2025 | 1.65 | 1.78 | 1.59 | 1.78 | 1.78 | 2.89% | 8,232 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 5,979 |
| Jul 7, 2025 | 1.59 | 1.78 | 1.59 | 1.76 | 1.76 | 2.92% | 4,102 |
| Jul 3, 2025 | 1.59 | 1.79 | 1.59 | 1.71 | 1.71 | 3.64% | 4,090 |
| Jul 2, 2025 | 1.60 | 1.65 | 1.51 | 1.65 | 1.65 | 4.43% | 4,529 |
| Jul 1, 2025 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -1.25% | 6,186 |
| Jun 30, 2025 | 1.65 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 9,309 |
| Jun 27, 2025 | 1.70 | 1.73 | 1.59 | 1.63 | 1.63 | -4.12% | 9,456 |
| Jun 26, 2025 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | - | 5,784 |
| Jun 25, 2025 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | -1.16% | 2,324 |
| Jun 24, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | 3,377 |
| Jun 23, 2025 | 1.79 | 1.85 | 1.74 | 1.74 | 1.74 | -6.45% | 6,997 |
| Jun 20, 2025 | 1.86 | 1.86 | 1.76 | 1.86 | 1.86 | 1.64% | 2,451 |
| Jun 18, 2025 | 1.68 | 1.83 | 1.68 | 1.83 | 1.83 | 5.17% | 4,560 |
| Jun 17, 2025 | 1.66 | 1.74 | 1.59 | 1.74 | 1.74 | 6.75% | 12,581 |
| Jun 16, 2025 | 1.69 | 1.77 | 1.59 | 1.63 | 1.63 | -7.39% | 9,880 |
| Jun 13, 2025 | 1.78 | 1.90 | 1.60 | 1.76 | 1.76 | -6.38% | 15,337 |
| Jun 12, 2025 | 1.88 | 1.89 | 1.75 | 1.88 | 1.88 | -1.05% | 14,708 |
| Jun 11, 2025 | 1.96 | 1.96 | 1.78 | 1.90 | 1.90 | 1.06% | 12,997 |
| Jun 10, 2025 | 1.83 | 1.88 | 1.66 | 1.88 | 1.88 | 1.08% | 10,430 |
| Jun 9, 2025 | 1.78 | 1.88 | 1.75 | 1.86 | 1.86 | 3.91% | 15,915 |
| Jun 6, 2025 | 1.67 | 1.79 | 1.66 | 1.79 | 1.79 | 7.83% | 2,586 |
| Jun 5, 2025 | 1.66 | 1.88 | 1.60 | 1.66 | 1.66 | 1.84% | 40,755 |
| Jun 4, 2025 | 1.43 | 1.80 | 1.39 | 1.63 | 1.63 | 15.60% | 37,195 |