Taoping Inc. TAOP
NASDAQ · United States · Technology Services
$0.4000-0.01 (-2.46%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.40 | -2.44% | $0.40 | $0.41 | $0.40 | 14.52K |
| 2026-09-30 | $0.41 | -10.87% | $0.45 | $0.48 | $0.38 | 71.90K |
| 2026-09-29 | $0.46 | -11.54% | $0.50 | $0.50 | $0.45 | 129.10K |
| 2026-09-28 | $0.52 | -7.14% | $0.55 | $0.55 | $0.51 | 95.40K |
| 2026-09-25 | $0.56 | -5.08% | $0.56 | $0.59 | $0.52 | 234.00K |
| 2026-09-24 | $0.59 | -7.81% | $0.56 | $0.64 | $0.53 | 5.39M |
| 2026-09-23 | $0.64 | +4.92% | $0.70 | $0.70 | $0.61 | 443.30K |
| 2026-09-22 | $0.61 | 0.00% | $0.63 | $0.70 | $0.61 | 21.20K |
| 2026-09-21 | $0.61 | -7.58% | $0.68 | $0.68 | $0.59 | 12.00K |
| 2026-09-18 | $0.66 | 0.00% | $0.68 | $0.81 | $0.66 | 26.60K |
| 2026-09-17 | $0.66 | -5.71% | $0.62 | $0.70 | $0.62 | 16.90K |
| 2026-09-16 | $0.70 | -5.41% | $0.79 | $0.85 | $0.63 | 25.00K |
| 2026-09-15 | $0.74 | 0.00% | $0.74 | $0.74 | $0.74 | 800 |
| 2026-09-14 | $0.74 | -3.90% | $0.77 | $0.87 | $0.74 | 25.20K |
| 2026-09-11 | $0.77 | +4.05% | $0.74 | $0.78 | $0.73 | 4.90K |
| 2026-09-10 | $0.74 | -6.33% | $0.80 | $0.80 | $0.73 | 22.90K |
| 2026-09-09 | $0.79 | +1.28% | $0.82 | $0.82 | $0.76 | 13.90K |
| 2026-09-08 | $0.78 | -2.50% | $0.81 | $0.85 | $0.75 | 7.10K |
| 2026-09-04 | $0.80 | 0.00% | $0.78 | $0.80 | $0.73 | 31.50K |
| 2026-09-03 | $0.80 | -1.23% | $0.82 | $0.89 | $0.78 | 15.40K |
| 2026-09-02 | $0.81 | -7.95% | $0.85 | $0.89 | $0.80 | 26.00K |
| 2026-09-01 | $0.88 | +10.00% | $0.82 | $0.89 | $0.80 | 69.50K |
| 2026-08-31 | $0.80 | +3.90% | $0.80 | $0.86 | $0.77 | 35.90K |
| 2026-08-28 | $0.77 | -31.25% | $1.06 | $1.06 | $0.75 | 259.90K |
| 2026-08-27 | $1.12 | +16.67% | $0.98 | $1.15 | $0.93 | 106.10K |
| 2026-08-26 | $0.96 | +2.13% | $0.98 | $0.98 | $0.88 | 124.10K |
| 2026-08-25 | $0.94 | +13.25% | $0.81 | $0.99 | $0.81 | 119.70K |
| 2026-08-24 | $0.83 | -2.35% | $0.81 | $0.92 | $0.81 | 22.00K |
| 2026-08-21 | $0.85 | +2.41% | $0.87 | $0.87 | $0.82 | 4.40K |
| 2026-08-20 | $0.83 | +1.22% | $0.84 | $0.87 | $0.79 | 24.10K |
| 2026-08-19 | $0.82 | +3.80% | $0.76 | $0.87 | $0.76 | 31.30K |
| 2026-08-18 | $0.79 | -7.06% | $0.84 | $0.90 | $0.76 | 22.20K |
| 2026-08-17 | $0.85 | 0.00% | $0.89 | $0.91 | $0.79 | 66.60K |
| 2026-08-14 | $0.85 | -7.61% | $0.93 | $0.93 | $0.77 | 79.50K |
| 2026-08-13 | $0.92 | 0.00% | $0.93 | $0.95 | $0.84 | 52.40K |
| 2026-08-12 | $0.92 | +6.98% | $0.79 | $0.92 | $0.76 | 481.40K |
| 2026-08-11 | $0.86 | +16.22% | $0.72 | $0.98 | $0.66 | 1.96M |
| 2026-08-10 | $0.74 | +2.78% | $0.69 | $0.76 | $0.69 | 53.30K |
| 2026-08-07 | $0.72 | -6.49% | $0.70 | $0.72 | $0.65 | 160.50K |
| 2026-08-06 | $0.77 | 0.00% | $0.77 | $0.80 | $0.75 | 50.60K |
| 2026-08-05 | $0.77 | -6.10% | $0.85 | $0.85 | $0.76 | 46.20K |
| 2026-08-04 | $0.82 | +5.13% | $0.75 | $0.85 | $0.73 | 195.40K |
| 2026-08-03 | $0.78 | +13.04% | $0.73 | $1.09 | $0.52 | 4.79M |
| 2026-07-31 | $0.69 | +7.81% | $0.62 | $0.70 | $0.58 | 34.50K |
| 2026-07-30 | $0.64 | -8.57% | $0.73 | $0.91 | $0.62 | 641.50K |
| 2026-07-29 | $0.70 | -4.11% | $0.65 | $0.71 | $0.65 | 18.50K |
| 2026-07-28 | $0.73 | -12.05% | $0.76 | $0.76 | $0.66 | 71.40K |
| 2026-07-27 | $0.83 | +1.22% | $0.89 | $0.89 | $0.73 | 86.20K |
| 2026-07-24 | $0.82 | -15.46% | $0.93 | $0.93 | $0.72 | 49.90K |
| 2026-07-23 | $0.97 | -20.49% | $1.20 | $1.24 | $0.97 | 79.20K |
| 2026-07-22 | $1.22 | -6.15% | $1.31 | $1.31 | $1.22 | 11.10K |
| 2026-07-21 | $1.30 | 0.00% | $1.30 | $1.30 | $1.30 | 900 |
| 2026-07-20 | $1.30 | +2.36% | $1.30 | $1.30 | $1.30 | 1.20K |
| 2026-07-17 | $1.27 | 0.00% | $1.26 | $1.27 | $1.26 | 1.80K |
| 2026-07-16 | $1.27 | -7.97% | $1.38 | $1.38 | $1.23 | 17.80K |
| 2026-07-15 | $1.38 | +1.47% | $1.37 | $1.38 | $1.36 | 900 |
| 2026-07-14 | $1.36 | -1.45% | $1.42 | $1.43 | $1.31 | 4.50K |
| 2026-07-13 | $1.38 | -2.82% | $1.44 | $1.45 | $1.33 | 6.80K |
| 2026-07-10 | $1.42 | -0.70% | $1.52 | $1.52 | $1.33 | 2.10K |
| 2026-07-09 | $1.43 | +2.88% | $1.39 | $1.45 | $1.32 | 9.30K |
| 2026-07-08 | $1.39 | -3.47% | $1.52 | $1.52 | $1.39 | 6.50K |
| 2026-07-07 | $1.44 | +5.11% | $1.37 | $1.48 | $1.37 | 8.30K |
| 2026-07-06 | $1.37 | -1.44% | $1.37 | $1.39 | $1.34 | 2.20K |
| 2026-07-02 | $1.39 | -4.79% | $1.32 | $1.43 | $1.32 | 28.40K |
| 2026-07-01 | $1.46 | 0.00% | $1.46 | $1.46 | $1.46 | 0 |
| 2026-06-30 | $1.46 | -3.95% | $1.59 | $1.59 | $1.29 | 3.70K |
| 2026-06-29 | $1.52 | -4.40% | $1.55 | $1.55 | $1.45 | 2.50K |
| 2026-06-26 | $1.59 | +8.90% | $1.43 | $1.59 | $1.34 | 77.70K |
| 2026-06-25 | $1.46 | 0.00% | $1.39 | $1.49 | $1.37 | 4.70K |
| 2026-06-24 | $1.46 | +6.57% | $1.39 | $1.46 | $1.39 | 5.70K |
| 2026-06-23 | $1.37 | -6.16% | $1.38 | $1.45 | $1.37 | 14.30K |
| 2026-06-22 | $1.46 | -2.67% | $1.46 | $1.46 | $1.46 | 4.80K |
| 2026-06-18 | $1.50 | +1.35% | $1.37 | $1.56 | $1.37 | 8.10K |
| 2026-06-17 | $1.48 | +1.37% | $1.37 | $1.54 | $1.37 | 13.90K |
| 2026-06-16 | $1.46 | -0.68% | $1.38 | $1.46 | $1.38 | 8.60K |
| 2026-06-15 | $1.47 | -2.65% | $1.49 | $1.50 | $1.37 | 14.50K |
| 2026-06-12 | $1.51 | +2.72% | $1.43 | $1.53 | $1.40 | 7.80K |
| 2026-06-11 | $1.47 | -5.16% | $1.53 | $1.56 | $1.25 | 19.90K |
| 2026-06-10 | $1.55 | +11.51% | $1.33 | $1.60 | $1.29 | 341.70K |
| 2026-06-09 | $1.39 | +5.30% | $1.33 | $1.47 | $1.25 | 12.80K |
| 2026-06-08 | $1.32 | +5.60% | $1.26 | $1.72 | $1.20 | 138.80K |
| 2026-06-05 | $1.25 | -1.57% | $1.24 | $1.41 | $1.24 | 270.90K |
| 2026-06-04 | $1.27 | -0.78% | $1.29 | $1.29 | $1.25 | 1.90K |
| 2026-06-03 | $1.28 | -5.19% | $1.29 | $1.39 | $1.25 | 12.50K |
| 2026-06-02 | $1.35 | -1.46% | $1.30 | $1.40 | $1.30 | 3.60K |
| 2026-06-01 | $1.37 | +0.74% | $1.31 | $1.37 | $1.31 | 4.50K |
| 2026-05-29 | $1.36 | 0.00% | $1.39 | $1.39 | $1.36 | 7.00K |
| 2026-05-28 | $1.36 | -2.16% | $1.49 | $1.49 | $1.22 | 9.20K |
| 2026-05-27 | $1.39 | +5.30% | $1.36 | $1.42 | $1.24 | 3.40K |
| 2026-05-26 | $1.32 | -4.35% | $1.26 | $1.40 | $1.26 | 3.50K |