Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.450
+0.040 (2.81%)
Mar 24, 2026, 12:53 PM EDT - Market open
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.41 | 1.59 | 1.36 | 1.43 | - | 1.42% | 8,048 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.34 | 1.41 | 1.41 | -4.73% | 22,529 |
| Mar 20, 2026 | 1.40 | 1.50 | 1.31 | 1.48 | 1.48 | 14.73% | 27,508 |
| Mar 19, 2026 | 1.66 | 1.67 | 1.19 | 1.29 | 1.29 | -23.21% | 68,745 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.62 | 1.68 | 1.68 | -6.67% | 44,999 |
| Mar 17, 2026 | 1.68 | 1.80 | 1.52 | 1.80 | 1.80 | 4.05% | 140,108 |
| Mar 16, 2026 | 1.33 | 1.89 | 1.27 | 1.73 | 1.73 | 19.31% | 325,239 |
| Mar 13, 2026 | 1.29 | 1.45 | 1.26 | 1.45 | 1.45 | 8.21% | 14,913 |
| Mar 12, 2026 | 1.34 | 1.37 | 1.27 | 1.34 | 1.34 | 3.08% | 4,166 |
| Mar 11, 2026 | 1.35 | 1.39 | 1.26 | 1.30 | 1.30 | -6.47% | 2,510 |
| Mar 10, 2026 | 1.40 | 1.46 | 1.33 | 1.39 | 1.39 | 6.92% | 13,527 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -7.47% | 2,438 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -1.61% | 1,307 |
| Mar 5, 2026 | 1.34 | 1.48 | 1.34 | 1.43 | 1.43 | 5.00% | 4,736 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 1,997 |
| Mar 3, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -8.72% | 1,586 |
| Mar 2, 2026 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | 4.20% | 5,054 |
| Feb 27, 2026 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | 2.14% | 6,737 |
| Feb 26, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 3,781 |
| Feb 25, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 902 |
| Feb 24, 2026 | 1.44 | 1.49 | 1.41 | 1.41 | 1.41 | - | 5,339 |
| Feb 23, 2026 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 2.92% | 2,803 |
| Feb 20, 2026 | 1.35 | 1.46 | 1.33 | 1.37 | 1.37 | 0.74% | 13,576 |
| Feb 19, 2026 | 1.38 | 1.59 | 1.34 | 1.36 | 1.36 | 1.49% | 22,952 |
| Feb 18, 2026 | 1.27 | 1.36 | 1.23 | 1.34 | 1.34 | - | 13,239 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 7,082 |
| Feb 13, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 4.76% | 13,625 |
| Feb 12, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 3,840 |
| Feb 11, 2026 | 1.31 | 1.39 | 1.28 | 1.30 | 1.30 | 1.56% | 4,717 |
| 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% | 12,489 |
| 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% | 30,036 |
| 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% | 27,567 |
| Feb 2, 2026 | 1.82 | 1.82 | 1.60 | 1.70 | 1.70 | -9.57% | 42,714 |
| Jan 30, 2026 | 1.77 | 1.99 | 1.54 | 1.88 | 1.88 | 6.21% | 100,646 |
| Jan 29, 2026 | 1.60 | 1.92 | 1.44 | 1.77 | 1.77 | 13.46% | 200,971 |
| Jan 28, 2026 | 1.48 | 1.92 | 1.42 | 1.56 | 1.56 | 11.43% | 859,732 |
| Jan 27, 2026 | 1.48 | 1.48 | 1.33 | 1.40 | 1.40 | -5.41% | 18,864 |
| Jan 26, 2026 | 1.51 | 1.64 | 1.46 | 1.48 | 1.48 | -6.33% | 23,181 |
| Jan 23, 2026 | 1.46 | 1.62 | 1.40 | 1.58 | 1.58 | 6.76% | 8,755 |
| 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% | 18,087 |
| 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% | 57,120 |
| Jan 15, 2026 | 1.24 | 1.45 | 1.24 | 1.41 | 1.41 | 9.30% | 47,540 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.22 | 1.29 | 1.29 | -4.44% | 38,325 |
| Jan 13, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | -3.57% | 4,093 |
| Jan 12, 2026 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 4.48% | 21,981 |