Skip to main content
Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.306
-0.099 (-7.05%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Taoping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.291.301.291.301.30-7.47%2,438
Mar 6, 20261.461.461.381.411.41-1.61%1,307
Mar 5, 20261.341.481.341.431.435.00%4,736
Mar 4, 20261.401.401.351.361.36-1,997
Mar 3, 20261.331.371.331.361.36-8.72%1,586
Mar 2, 20261.341.491.341.491.494.20%5,054
Feb 27, 20261.411.491.411.431.432.14%6,737
Feb 26, 20261.431.451.401.401.40-2.10%3,781
Feb 25, 20261.421.431.421.431.431.42%902
Feb 24, 20261.441.491.411.411.41-5,339
Feb 23, 20261.351.451.341.411.412.92%2,803
Feb 20, 20261.351.461.331.371.370.74%13,576
Feb 19, 20261.381.591.341.361.361.49%22,952
Feb 18, 20261.271.361.231.341.34-13,239
Feb 17, 20261.371.371.311.341.341.52%7,082
Feb 13, 20261.311.371.311.321.324.76%13,625
Feb 12, 20261.241.301.241.261.26-3.08%3,840
Feb 11, 20261.311.391.281.301.301.56%4,717
Feb 10, 20261.341.371.231.281.28-4.48%21,480
Feb 9, 20261.501.501.341.341.34-8.22%12,489
Feb 6, 20261.411.481.411.461.463.55%5,711
Feb 5, 20261.471.481.411.411.41-11.32%30,036
Feb 4, 20261.671.671.461.591.59-2.45%20,014
Feb 3, 20261.701.701.421.631.63-4.12%27,567
Feb 2, 20261.821.821.601.701.70-9.57%42,714
Jan 30, 20261.771.991.541.881.886.21%100,646
Jan 29, 20261.601.921.441.771.7713.46%200,971
Jan 28, 20261.481.921.421.561.5611.43%859,732
Jan 27, 20261.481.481.331.401.40-5.41%18,864
Jan 26, 20261.511.641.461.481.48-6.33%23,181
Jan 23, 20261.461.621.401.581.586.76%8,755
Jan 22, 20261.481.481.331.481.48-1.33%13,112
Jan 21, 20261.511.581.481.501.50-5.66%18,087
Jan 20, 20261.541.631.541.591.593.25%10,113
Jan 16, 20261.461.601.411.541.549.22%57,120
Jan 15, 20261.241.451.241.411.419.30%47,540
Jan 14, 20261.351.351.221.291.29-4.44%38,325
Jan 13, 20261.281.361.281.351.35-3.57%4,093
Jan 12, 20261.351.401.271.401.404.48%21,981
Jan 9, 20261.331.351.291.341.342.29%17,244
Jan 8, 20261.291.381.281.311.311.55%47,148
Jan 7, 20261.261.301.261.291.29-3.73%26,543
Jan 6, 20261.411.411.251.341.34-6.29%6,772
Jan 5, 20261.361.511.301.431.432.88%63,832
Jan 2, 20261.291.391.291.391.39-0.71%11,057
Dec 31, 20251.351.401.321.401.400.72%22,080
Dec 30, 20251.341.501.191.391.390.72%51,667
Dec 29, 20251.431.491.311.381.38-6.12%114,646
Dec 26, 20251.551.561.461.471.47-6.96%68,717
Dec 24, 20251.591.631.561.581.58-3.66%11,017
Dec 23, 20251.711.711.551.641.64-4.37%35,332
Dec 22, 20251.791.811.711.721.72-3.11%19,014
Dec 19, 20251.781.781.751.771.77-2.21%18,651
Dec 18, 20251.891.891.761.811.81-4.74%24,777
Dec 17, 20251.841.931.821.901.904.40%10,138
Dec 16, 20251.871.871.801.821.82-0.55%14,124
Dec 15, 20252.042.041.831.831.83-8.04%33,245
Dec 12, 20252.192.281.991.991.99-11.56%35,846
Dec 11, 20252.292.372.252.252.25-3.43%36,645
Dec 10, 20252.382.442.252.332.33-4.51%31,605
Dec 9, 20252.442.542.382.442.44-1.21%33,425
Dec 8, 20252.412.712.402.472.47-1.20%96,419
Dec 5, 20252.442.772.432.502.50-2.72%65,727
Dec 4, 20252.152.842.152.572.5711.26%222,982
Dec 3, 20252.272.622.152.312.31-18.66%573,327
Dec 2, 20253.113.132.502.842.8432.71%19,766,405
Dec 1, 20252.242.242.032.142.14-7.36%6,062,131
Nov 28, 20252.382.482.162.312.310.43%28,174
Nov 26, 20252.302.372.242.302.30-1.29%15,190
Nov 25, 20252.142.382.092.332.338.88%22,975
Nov 24, 20251.862.201.862.142.1413.83%46,141
Nov 21, 20251.961.961.841.881.88-6.00%13,088
Nov 20, 20251.942.101.942.002.00-0.30%5,956
Nov 19, 20251.962.041.962.012.010.30%7,788
Nov 18, 20252.062.061.942.002.00-2.91%6,269
Nov 17, 20252.052.132.032.062.06-4.85%11,534
Nov 14, 20252.102.202.102.172.17-0.69%26,318
Nov 13, 20252.452.452.152.182.18-5.22%6,104
Nov 12, 20252.202.312.202.302.304.12%9,939
Nov 11, 20252.212.262.182.212.21-5.60%3,820
Nov 10, 20252.242.472.222.342.342.63%16,579
Nov 7, 20252.302.342.202.282.28-2.98%10,430
Nov 6, 20252.342.552.322.352.35-2.49%14,840
Nov 5, 20252.402.462.282.412.41-2.03%22,585
Nov 4, 20252.352.622.342.462.466.96%150,186
Nov 3, 20252.402.422.282.302.30-5.66%15,259
Oct 31, 20252.432.442.352.442.441.58%13,171
Oct 30, 20252.452.492.352.402.40-2.83%20,992
Oct 29, 20252.462.512.402.472.470.41%11,288
Oct 28, 20252.422.502.422.462.46-1.20%14,708
Oct 27, 20252.622.622.272.492.49-0.80%57,635
Oct 24, 20252.482.802.482.512.513.29%57,723
Oct 23, 20252.602.672.432.432.43-3.95%68,493
Oct 22, 20252.422.772.422.532.534.55%184,063
Oct 21, 20252.202.422.182.422.4210.00%85,016
Oct 20, 20252.122.342.072.202.204.27%141,078
Oct 17, 20252.582.621.812.112.11-25.70%3,730,920
Oct 16, 20252.892.952.762.842.84-3.73%42,134
Oct 15, 20252.982.982.812.952.952.43%31,940
Oct 14, 20252.952.992.772.882.88-2.37%39,303