Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.300
+0.020 (1.56%)
At close: Feb 11, 2026, 4:00 PM EST
1.281
-0.019 (-1.48%)
After-hours: Feb 11, 2026, 7:46 PM EST
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.31 | 1.39 | 1.28 | 1.30 | 1.30 | 1.56% | 4,708 |
| Feb 10, 2026 | 1.34 | 1.37 | 1.23 | 1.28 | 1.28 | -4.48% | 21,480 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.34 | 1.34 | 1.34 | -8.22% | 12,260 |
| Feb 6, 2026 | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 5,711 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -11.32% | 28,962 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.46 | 1.59 | 1.59 | -2.45% | 20,014 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.42 | 1.63 | 1.63 | -4.12% | 26,597 |
| Feb 2, 2026 | 1.82 | 1.82 | 1.60 | 1.70 | 1.70 | -9.57% | 42,667 |
| Jan 30, 2026 | 1.77 | 1.99 | 1.54 | 1.88 | 1.88 | 6.21% | 100,376 |
| Jan 29, 2026 | 1.60 | 1.92 | 1.44 | 1.77 | 1.77 | 13.46% | 197,125 |
| Jan 28, 2026 | 1.48 | 1.92 | 1.42 | 1.56 | 1.56 | 11.43% | 856,268 |
| Jan 27, 2026 | 1.48 | 1.48 | 1.33 | 1.40 | 1.40 | -5.41% | 18,689 |
| Jan 26, 2026 | 1.51 | 1.64 | 1.46 | 1.48 | 1.48 | -6.33% | 23,171 |
| Jan 23, 2026 | 1.46 | 1.62 | 1.40 | 1.58 | 1.58 | 6.76% | 7,646 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.33 | 1.48 | 1.48 | -1.33% | 13,112 |
| Jan 21, 2026 | 1.51 | 1.58 | 1.48 | 1.50 | 1.50 | -5.66% | 18,055 |
| Jan 20, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 10,113 |
| Jan 16, 2026 | 1.46 | 1.60 | 1.41 | 1.54 | 1.54 | 9.22% | 57,111 |
| Jan 15, 2026 | 1.24 | 1.45 | 1.24 | 1.41 | 1.41 | 9.30% | 47,539 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.22 | 1.29 | 1.29 | -4.44% | 38,195 |
| Jan 13, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | -3.57% | 4,087 |
| Jan 12, 2026 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 4.48% | 21,891 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 17,194 |
| Jan 8, 2026 | 1.29 | 1.38 | 1.28 | 1.31 | 1.31 | 1.55% | 47,138 |
| Jan 7, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -3.73% | 26,043 |
| Jan 6, 2026 | 1.41 | 1.41 | 1.25 | 1.34 | 1.34 | -6.29% | 4,397 |
| Jan 5, 2026 | 1.36 | 1.51 | 1.30 | 1.43 | 1.43 | 2.88% | 62,515 |
| Jan 2, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | -0.71% | 10,956 |
| Dec 31, 2025 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 0.72% | 22,079 |
| Dec 30, 2025 | 1.34 | 1.50 | 1.19 | 1.39 | 1.39 | 0.72% | 51,616 |
| Dec 29, 2025 | 1.43 | 1.49 | 1.31 | 1.38 | 1.38 | -6.12% | 114,637 |
| Dec 26, 2025 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -6.96% | 68,641 |
| Dec 24, 2025 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -3.66% | 8,484 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.55 | 1.64 | 1.64 | -4.37% | 35,320 |
| Dec 22, 2025 | 1.79 | 1.81 | 1.71 | 1.72 | 1.72 | -3.11% | 18,895 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -2.21% | 18,473 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | -4.74% | 24,465 |
| Dec 17, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | 4.40% | 10,138 |
| Dec 16, 2025 | 1.87 | 1.87 | 1.80 | 1.82 | 1.82 | -0.55% | 14,124 |
| Dec 15, 2025 | 2.04 | 2.04 | 1.83 | 1.83 | 1.83 | -8.04% | 33,245 |
| Dec 12, 2025 | 2.19 | 2.28 | 1.99 | 1.99 | 1.99 | -11.56% | 35,846 |
| Dec 11, 2025 | 2.29 | 2.37 | 2.25 | 2.25 | 2.25 | -3.43% | 36,645 |
| Dec 10, 2025 | 2.38 | 2.44 | 2.25 | 2.33 | 2.33 | -4.51% | 31,605 |
| Dec 9, 2025 | 2.44 | 2.54 | 2.38 | 2.44 | 2.44 | -1.21% | 33,425 |
| Dec 8, 2025 | 2.41 | 2.71 | 2.40 | 2.47 | 2.47 | -1.20% | 96,419 |
| Dec 5, 2025 | 2.44 | 2.77 | 2.43 | 2.50 | 2.50 | -2.72% | 65,727 |
| Dec 4, 2025 | 2.15 | 2.84 | 2.15 | 2.57 | 2.57 | 11.26% | 222,982 |
| Dec 3, 2025 | 2.27 | 2.62 | 2.15 | 2.31 | 2.31 | -18.66% | 573,327 |
| Dec 2, 2025 | 3.11 | 3.13 | 2.50 | 2.84 | 2.84 | 32.71% | 19,766,405 |
| Dec 1, 2025 | 2.24 | 2.24 | 2.03 | 2.14 | 2.14 | -7.36% | 6,062,131 |