Skip to main content
Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.240
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.270
+0.030 (2.42%)
After-hours: Apr 28, 2026, 4:00 PM EDT

Taoping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.221.271.181.241.24-6,415
Apr 27, 20261.261.261.221.241.24-6,944
Apr 24, 20261.251.251.241.241.240.65%1,199
Apr 23, 20261.241.281.231.231.230.16%2,686
Apr 22, 20261.311.311.221.231.23-5.38%5,955
Apr 21, 20261.361.361.291.301.30-4,168
Apr 20, 20261.341.341.281.301.30-2.26%8,684
Apr 17, 20261.291.361.291.331.330.76%7,997
Apr 16, 20261.241.331.241.321.324.76%31,063
Apr 15, 20261.291.311.251.261.26-2,485
Apr 14, 20261.241.301.221.261.262.44%6,567
Apr 13, 20261.321.321.221.231.23-5,977
Apr 10, 20261.281.281.231.231.23-4,429
Apr 9, 20261.231.251.221.231.23-1.20%5,179
Apr 8, 20261.251.311.211.251.25-1.19%72,169
Apr 7, 20261.261.331.261.261.26-3.08%4,733
Apr 6, 20261.331.351.301.301.30-2.40%9,751
Apr 2, 20261.341.381.291.331.332.46%7,943
Apr 1, 20261.371.381.301.301.30-6.47%8,862
Mar 31, 20261.391.421.331.391.39-8,257
Mar 30, 20261.431.431.381.391.39-3.47%4,855
Mar 27, 20261.521.521.371.441.44-2.70%18,464
Mar 26, 20261.351.481.351.481.4810.45%11,187
Mar 25, 20261.521.521.341.341.34-6.62%8,313
Mar 24, 20261.411.591.361.441.441.77%10,578
Mar 23, 20261.501.501.341.411.41-4.73%22,529
Mar 20, 20261.401.501.311.481.4814.73%27,508
Mar 19, 20261.661.671.191.291.29-23.21%68,745
Mar 18, 20261.821.821.621.681.68-6.67%44,999
Mar 17, 20261.681.801.521.801.804.05%140,108
Mar 16, 20261.331.891.271.731.7319.31%325,239
Mar 13, 20261.291.451.261.451.458.21%14,913
Mar 12, 20261.341.371.271.341.343.08%4,166
Mar 11, 20261.351.391.261.301.30-6.47%2,510
Mar 10, 20261.401.461.331.391.396.92%13,527
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