Toppoint Holdings Inc. (TOPP)
NYSEAMERICAN: TOPP · Real-Time Price · USD
1.630
-0.070 (-4.12%)
Jun 27, 2025, 4:00 PM - Market closed
Toppoint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.70 | 1.73 | 1.59 | 1.63 | 1.63 | -4.12% | 9,422 |
| 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 |
| Jun 3, 2025 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | 0.71% | 1,911 |
| Jun 2, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -3.45% | 3,026 |
| May 30, 2025 | 1.51 | 1.52 | 1.37 | 1.45 | 1.45 | -4.61% | 14,848 |
| May 29, 2025 | 1.54 | 1.63 | 1.43 | 1.52 | 1.52 | -3.18% | 22,718 |
| May 28, 2025 | 1.55 | 1.60 | 1.47 | 1.57 | 1.57 | -1.88% | 8,809 |
| May 27, 2025 | 1.45 | 1.65 | 1.35 | 1.60 | 1.60 | 14.29% | 44,202 |
| May 23, 2025 | 1.52 | 1.59 | 1.30 | 1.40 | 1.40 | -7.89% | 31,581 |
| May 22, 2025 | 1.50 | 1.68 | 1.40 | 1.52 | 1.52 | -2.56% | 54,798 |
| May 21, 2025 | 1.80 | 1.80 | 1.34 | 1.56 | 1.56 | -10.86% | 120,787 |
| May 20, 2025 | 1.63 | 1.75 | 1.55 | 1.75 | 1.75 | 7.36% | 4,722 |
| May 19, 2025 | 1.54 | 1.71 | 1.53 | 1.63 | 1.63 | 5.16% | 6,594 |
| May 16, 2025 | 1.54 | 1.70 | 1.43 | 1.55 | 1.55 | 2.65% | 23,574 |
| May 15, 2025 | 1.82 | 1.82 | 1.44 | 1.51 | 1.51 | -12.21% | 25,653 |
| May 14, 2025 | 1.65 | 1.80 | 1.58 | 1.72 | 1.72 | 2.38% | 23,804 |
| May 13, 2025 | 1.72 | 1.72 | 1.55 | 1.68 | 1.68 | 5.00% | 14,261 |
| May 12, 2025 | 1.77 | 1.87 | 1.50 | 1.60 | 1.60 | -8.05% | 69,037 |
| May 9, 2025 | 1.57 | 1.98 | 1.40 | 1.74 | 1.74 | 16.00% | 70,806 |
| May 8, 2025 | 1.35 | 1.59 | 1.33 | 1.50 | 1.50 | 2.74% | 79,593 |
| May 7, 2025 | 1.21 | 2.00 | 1.21 | 1.46 | 1.46 | 8.15% | 767,757 |
| May 6, 2025 | 0.97 | 1.94 | 0.97 | 1.35 | 1.35 | 33.66% | 1,927,894 |
| May 5, 2025 | 1.06 | 1.08 | 0.97 | 1.01 | 1.01 | -1.94% | 6,073 |
| May 2, 2025 | 1.10 | 1.10 | 1.00 | 1.03 | 1.03 | -5.50% | 11,372 |
| May 1, 2025 | 1.14 | 1.14 | 1.02 | 1.09 | 1.09 | -1.80% | 7,047 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -6.72% | 6,635 |
| Apr 29, 2025 | 1.18 | 1.20 | 1.02 | 1.19 | 1.19 | 0.85% | 20,250 |
| Apr 28, 2025 | 1.14 | 1.20 | 1.07 | 1.18 | 1.18 | 2.61% | 6,068 |
| Apr 25, 2025 | 1.28 | 1.28 | 1.04 | 1.15 | 1.15 | -6.50% | 14,917 |
| Apr 24, 2025 | 1.17 | 1.29 | 1.16 | 1.23 | 1.23 | 0.82% | 12,069 |
| Apr 23, 2025 | 1.30 | 1.33 | 1.17 | 1.22 | 1.22 | -7.58% | 19,806 |
| Apr 22, 2025 | 1.33 | 1.40 | 1.23 | 1.32 | 1.32 | 3.13% | 13,188 |
| Apr 21, 2025 | 1.15 | 1.31 | 1.15 | 1.28 | 1.28 | 4.92% | 10,769 |
| Apr 17, 2025 | 1.26 | 1.26 | 1.08 | 1.22 | 1.22 | - | 6,362 |
| Apr 16, 2025 | 1.21 | 1.33 | 1.05 | 1.22 | 1.22 | -0.81% | 24,004 |