Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
4.400
-0.120 (-2.65%)
At close: Jun 27, 2025, 4:00 PM
4.500
+0.100 (2.27%)
After-hours: Jun 27, 2025, 6:47 PM EDT
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.50 | 4.56 | 4.24 | 4.40 | 4.40 | -2.65% | 16,084 |
| Jun 26, 2025 | 4.89 | 5.00 | 4.32 | 4.52 | 4.52 | -4.44% | 10,134 |
| Jun 25, 2025 | 4.47 | 4.97 | 4.32 | 4.73 | 4.73 | 6.05% | 98,746 |
| Jun 24, 2025 | 3.99 | 4.50 | 3.92 | 4.46 | 4.46 | 9.31% | 29,201 |
| Jun 23, 2025 | 3.70 | 4.19 | 3.70 | 4.08 | 4.08 | 3.82% | 62,926 |
| Jun 20, 2025 | 4.00 | 5.36 | 3.76 | 3.93 | 3.93 | -0.51% | 223,112 |
| Jun 18, 2025 | 4.00 | 4.24 | 3.90 | 3.95 | 3.95 | -1.50% | 28,935 |
| Jun 17, 2025 | 4.07 | 4.16 | 3.76 | 4.01 | 4.01 | 1.01% | 64,823 |
| Jun 16, 2025 | 4.34 | 4.34 | 3.89 | 3.97 | 3.97 | -1.15% | 81,984 |
| Jun 13, 2025 | 6.11 | 6.30 | 3.56 | 4.02 | 4.02 | -37.15% | 292,171 |
| Jun 12, 2025 | 6.76 | 7.24 | 5.82 | 6.39 | 6.39 | -7.39% | 51,976 |
| Jun 11, 2025 | 6.75 | 7.30 | 6.27 | 6.90 | 6.90 | -0.72% | 37,081 |
| Jun 10, 2025 | 6.97 | 7.60 | 6.64 | 6.95 | 6.95 | -1.28% | 80,227 |
| Jun 9, 2025 | 7.09 | 7.15 | 6.71 | 7.04 | 7.04 | -0.42% | 11,666 |
| Jun 6, 2025 | 7.00 | 7.17 | 6.68 | 7.07 | 7.07 | 0.86% | 18,757 |
| Jun 5, 2025 | 7.04 | 7.57 | 7.01 | 7.01 | 7.01 | -0.28% | 33,921 |
| Jun 4, 2025 | 7.89 | 7.90 | 6.80 | 7.03 | 7.03 | -11.57% | 108,644 |
| Jun 3, 2025 | 7.12 | 7.98 | 7.12 | 7.95 | 7.95 | 9.81% | 55,223 |
| Jun 2, 2025 | 7.17 | 7.44 | 6.31 | 7.24 | 7.24 | -1.76% | 132,394 |
| May 30, 2025 | 6.36 | 7.80 | 6.14 | 7.37 | 7.37 | 10.83% | 189,480 |
| May 29, 2025 | 7.60 | 7.97 | 6.50 | 6.65 | 6.65 | -18.26% | 84,204 |
| May 28, 2025 | 7.80 | 8.39 | 7.67 | 8.14 | 8.14 | -3.14% | 58,064 |
| May 27, 2025 | 7.76 | 8.78 | 7.41 | 8.40 | 8.40 | -2.44% | 115,245 |
| May 23, 2025 | 8.10 | 8.76 | 7.85 | 8.61 | 8.61 | 3.76% | 86,498 |
| May 22, 2025 | 7.88 | 8.40 | 7.36 | 8.30 | 8.30 | 5.53% | 223,969 |
| May 21, 2025 | 8.31 | 8.87 | 7.80 | 7.86 | 7.86 | -1.50% | 91,903 |
| May 20, 2025 | 8.25 | 8.55 | 7.68 | 7.98 | 7.98 | 1.41% | 70,096 |
| May 19, 2025 | 7.91 | 8.70 | 7.52 | 7.87 | 7.87 | -3.78% | 79,704 |
| May 16, 2025 | 7.95 | 9.60 | 7.51 | 8.18 | 8.18 | -3.67% | 257,866 |
| May 15, 2025 | 5.80 | 13.04 | 5.65 | 8.49 | 8.49 | 38.77% | 7,468,541 |
| May 14, 2025 | 7.68 | 8.04 | 6.03 | 6.12 | 6.12 | -25.82% | 207,899 |
| May 13, 2025 | 10.07 | 10.38 | 6.60 | 8.25 | 8.25 | -6.78% | 1,287,389 |
| May 12, 2025 | 6.60 | 20.10 | 5.70 | 8.85 | 8.85 | 80.21% | 19,499,805 |
| May 9, 2025 | 5.84 | 10.01 | 4.26 | 4.91 | 4.91 | -18.84% | 1,240,554 |
| May 8, 2025 | 5.94 | 6.12 | 5.94 | 6.05 | 6.05 | 1.56% | 6,659 |
| May 7, 2025 | 6.21 | 6.25 | 5.76 | 5.96 | 5.96 | -4.67% | 8,785 |
| May 6, 2025 | 6.48 | 6.58 | 6.00 | 6.25 | 6.25 | -2.60% | 12,849 |
| May 5, 2025 | 6.40 | 6.60 | 6.30 | 6.42 | 6.42 | -2.77% | 9,633 |
| May 2, 2025 | 6.56 | 6.76 | 6.18 | 6.60 | 6.60 | 2.33% | 15,222 |
| May 1, 2025 | 6.45 | 6.56 | 5.70 | 6.45 | 6.45 | 1.18% | 9,839 |
| Apr 30, 2025 | 7.35 | 7.35 | 6.15 | 6.38 | 6.38 | -7.85% | 13,597 |
| Apr 29, 2025 | 7.11 | 7.40 | 6.68 | 6.92 | 6.92 | 1.27% | 14,956 |
| Apr 28, 2025 | 7.38 | 7.69 | 6.64 | 6.83 | 6.83 | -10.18% | 9,097 |
| Apr 25, 2025 | 8.04 | 8.14 | 7.40 | 7.61 | 7.61 | 1.00% | 17,110 |
| Apr 24, 2025 | 6.75 | 7.61 | 6.75 | 7.53 | 7.53 | 7.45% | 12,220 |
| Apr 23, 2025 | 7.05 | 7.68 | 6.79 | 7.01 | 7.01 | 3.36% | 32,445 |
| Apr 22, 2025 | 6.98 | 6.98 | 6.29 | 6.78 | 6.78 | 5.03% | 2,515 |
| Apr 21, 2025 | 6.92 | 6.92 | 6.33 | 6.46 | 6.46 | -6.98% | 8,559 |
| Apr 17, 2025 | 7.19 | 7.19 | 6.74 | 6.94 | 6.94 | 0.83% | 6,016 |
| Apr 16, 2025 | 7.22 | 7.22 | 6.79 | 6.88 | 6.88 | -10.32% | 9,104 |