Toppoint Holdings Inc. - TOPP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.52	1.48	1.48	1.55	1.46	15,500
October 17, 2025	1.61	1.52	1.52	1.79	1.45	100,500
October 16, 2025	1.43	1.69	1.69	1.75	1.43	104,735
October 15, 2025	1.56	1.47	1.47	1.76	1.47	295,800
October 14, 2025	1.27	2	2	2.5	1.24	3.86M
October 13, 2025	1.27	1.28	1.28	1.28	1.23	10,605
October 10, 2025	1.23	1.32	1.32	1.4	1.23	6,088
October 09, 2025	1.37	1.37	1.37	1.42	1.35	12,940
October 08, 2025	1.38	1.39	1.39	1.42	1.36	10,200
October 07, 2025	1.51	1.37	1.37	1.54	1.37	15,600
October 06, 2025	1.5	1.53	1.53	1.67	1.43	18,600
October 03, 2025	1.36	1.46	1.46	1.46	1.33	11,010
October 02, 2025	1.36	1.36	1.36	1.39	1.33	14,799
October 01, 2025	1.39	1.34	1.34	1.43	1.34	7,900
September 30, 2025	1.17	1.39	1.39	1.47	1.17	23,015
September 29, 2025	1.51	1.38	1.38	1.51	1.35	27,808
September 26, 2025	1.53	1.5	1.5	1.53	1.46	6,513
September 25, 2025	1.52	1.5	1.5	1.55	1.49	10,804
September 24, 2025	1.63	1.51	1.51	1.63	1.51	23,616
September 23, 2025	1.64	1.6	1.6	1.68	1.57	20,921
September 22, 2025	1.59	1.59	1.59	1.67	1.52	62,200
September 19, 2025	1.72	1.64	1.64	1.8	1.55	91,235
September 18, 2025	1.58	1.71	1.71	1.84	1.58	96,685
September 17, 2025	1.75	1.61	1.61	1.8	1.57	212,700
September 16, 2025	2.12	2	2	3.86	1.75	4.93M
September 15, 2025	2.01	1.99	1.99	2.14	1.72	6,969
September 12, 2025	2	2.14	2.14	2.25	1.99	5,352
September 11, 2025	2	2.02	2.02	2.11	2	7,933
September 10, 2025	2.01	2.05	2.05	2.1	1.99	2,835
September 09, 2025	2.1	2.06	2.06	2.2	1.91	17,300
September 08, 2025	1.91	1.99	1.99	2.25	1.72	12,860
September 05, 2025	1.99	1.92	1.92	1.99	1.92	1,225
September 04, 2025	2.12	2.01	2.01	2.12	1.9	5,100
September 03, 2025	2.01	2.23	2.23	2.23	1.88	11,000
September 02, 2025	2.01	2.1	2.1	2.24	2.01	4,400
August 29, 2025	2.05	2.1	2.1	2.25	2.01	32,100
August 28, 2025	2.06	2.1	2.1	2.19	2.01	5,900
August 27, 2025	2.11	2	2	2.13	2	5,938
August 26, 2025	2.1	2.12	2.12	2.12	1.97	4,200
August 25, 2025	2.06	2.16	2.16	2.16	2.04	5,037
August 22, 2025	2.05	2.04	2.04	2.1	1.85	8,300
August 21, 2025	1.95	2.11	2.11	2.11	1.95	4,194
August 20, 2025	2.06	2.07	2.07	2.18	1.89	18,500
August 19, 2025	2.11	2.2	2.2	2.2	1.79	18,258
August 18, 2025	2.05	2.03	2.03	2.05	1.9	3,400
August 15, 2025	2.07	2.21	2.21	2.22	2.05	3,100
August 14, 2025	2.16	2.05	2.05	2.16	2.05	4,826
August 13, 2025	2.09	2.24	2.24	2.24	1.98	5,516
August 12, 2025	2.02	2.11	2.11	2.22	1.97	7,023
August 11, 2025	2.13	2.02	2.02	2.19	2.01	5,200
August 08, 2025	2.2	2.2	2.2	2.2	1.99	5,100
August 07, 2025	2.09	2.21	2.21	2.21	2.09	2,120
August 06, 2025	2.15	2.13	2.13	2.15	2.07	4,100
August 05, 2025	2.07	2.12	2.12	2.12	2.01	13,698
August 04, 2025	2.13	2.19	2.19	2.2	1.99	24,744
August 01, 2025	2.1	2.11	2.11	2.17	2.05	9,300
July 31, 2025	2.16	2.17	2.17	2.18	2.11	5,862
July 30, 2025	2.07	2.15	2.15	2.21	2.07	5,211
July 29, 2025	2.22	2.17	2.17	2.25	2.05	7,844
July 28, 2025	2.24	2.24	2.24	2.25	2.19	39,650

Toppoint Holdings Inc. (TOPP) AMEX