Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
2.470
+0.010 (0.41%)
Oct 29, 2025, 4:00 PM EDT - Market closed
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.46 | 2.51 | 2.40 | 2.46 | - | 0.12% | 10,335 |
| Oct 28, 2025 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | -1.20% | 14,708 |
| Oct 27, 2025 | 2.62 | 2.62 | 2.27 | 2.49 | 2.49 | -0.80% | 57,635 |
| Oct 24, 2025 | 2.48 | 2.80 | 2.48 | 2.51 | 2.51 | 3.29% | 57,723 |
| Oct 23, 2025 | 2.60 | 2.67 | 2.43 | 2.43 | 2.43 | -3.95% | 68,493 |
| Oct 22, 2025 | 2.42 | 2.77 | 2.42 | 2.53 | 2.53 | 4.55% | 184,063 |
| Oct 21, 2025 | 2.20 | 2.42 | 2.18 | 2.42 | 2.42 | 10.00% | 85,016 |
| Oct 20, 2025 | 2.12 | 2.34 | 2.07 | 2.20 | 2.20 | 4.27% | 141,078 |
| Oct 17, 2025 | 2.58 | 2.62 | 1.81 | 2.11 | 2.11 | -25.70% | 3,730,920 |
| Oct 16, 2025 | 2.89 | 2.95 | 2.76 | 2.84 | 2.84 | -3.73% | 42,134 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.81 | 2.95 | 2.95 | 2.43% | 31,940 |
| Oct 14, 2025 | 2.95 | 2.99 | 2.77 | 2.88 | 2.88 | -2.37% | 39,303 |
| Oct 13, 2025 | 2.93 | 2.99 | 2.60 | 2.95 | 2.95 | 1.03% | 86,808 |
| Oct 10, 2025 | 3.05 | 3.17 | 2.86 | 2.92 | 2.92 | -7.30% | 80,639 |
| Oct 9, 2025 | 3.32 | 3.38 | 3.01 | 3.15 | 3.15 | -3.08% | 169,845 |
| Oct 8, 2025 | 3.21 | 3.40 | 3.10 | 3.25 | 3.25 | 4.84% | 518,116 |
| Oct 7, 2025 | 3.06 | 3.24 | 3.03 | 3.10 | 3.10 | 2.31% | 85,872 |
| Oct 6, 2025 | 3.05 | 3.11 | 2.91 | 3.03 | 3.03 | 4.12% | 36,251 |
| Oct 3, 2025 | 2.92 | 3.03 | 2.87 | 2.91 | 2.91 | -3.96% | 79,281 |
| Oct 2, 2025 | 2.90 | 3.22 | 2.90 | 3.03 | 3.03 | -0.66% | 163,905 |
| Oct 1, 2025 | 2.88 | 3.23 | 2.88 | 3.05 | 3.05 | 5.90% | 1,113,218 |
| Sep 30, 2025 | 2.90 | 2.99 | 2.70 | 2.88 | 2.88 | -4.64% | 209,491 |
| Sep 29, 2025 | 3.04 | 3.24 | 3.01 | 3.02 | 3.02 | -0.33% | 81,429 |
| Sep 26, 2025 | 3.02 | 3.16 | 3.01 | 3.03 | 3.03 | 0.66% | 14,172 |
| Sep 25, 2025 | 3.09 | 3.20 | 3.01 | 3.01 | 3.01 | -1.95% | 40,397 |
| Sep 24, 2025 | 3.18 | 3.22 | 3.04 | 3.07 | 3.07 | -2.85% | 66,046 |
| Sep 23, 2025 | 3.08 | 3.29 | 3.03 | 3.16 | 3.16 | 2.60% | 45,860 |
| Sep 22, 2025 | 3.16 | 3.16 | 2.97 | 3.08 | 3.08 | -1.60% | 63,654 |
| Sep 19, 2025 | 3.14 | 3.20 | 3.05 | 3.13 | 3.13 | 3.30% | 74,120 |
| Sep 18, 2025 | 3.07 | 3.21 | 3.03 | 3.03 | 3.03 | -2.57% | 32,923 |
| Sep 17, 2025 | 3.02 | 3.19 | 2.99 | 3.11 | 3.11 | 3.08% | 34,658 |
| Sep 16, 2025 | 3.06 | 3.27 | 2.99 | 3.02 | 3.02 | 1.24% | 57,131 |
| Sep 15, 2025 | 3.29 | 3.30 | 2.90 | 2.98 | 2.98 | -11.31% | 305,609 |
| Sep 12, 2025 | 3.57 | 3.57 | 3.21 | 3.36 | 3.36 | -3.72% | 85,525 |
| Sep 11, 2025 | 3.16 | 3.54 | 3.15 | 3.49 | 3.49 | 4.90% | 107,900 |
| Sep 10, 2025 | 3.81 | 3.84 | 3.10 | 3.33 | 3.33 | -10.80% | 185,286 |
| Sep 9, 2025 | 3.35 | 3.84 | 3.20 | 3.73 | 3.73 | 18.04% | 376,224 |
| Sep 8, 2025 | 3.07 | 3.43 | 2.93 | 3.16 | 3.16 | 4.64% | 75,753 |
| Sep 5, 2025 | 3.21 | 3.21 | 2.82 | 3.02 | 3.02 | -3.55% | 26,953 |
| Sep 4, 2025 | 3.40 | 3.44 | 3.00 | 3.13 | 3.13 | -7.64% | 48,374 |
| Sep 3, 2025 | 3.30 | 3.99 | 3.30 | 3.39 | 3.39 | 5.94% | 172,643 |
| Sep 2, 2025 | 3.28 | 3.35 | 3.04 | 3.20 | 3.20 | -3.03% | 20,951 |
| Aug 29, 2025 | 3.22 | 3.37 | 3.22 | 3.30 | 3.30 | 3.12% | 1,855 |
| Aug 28, 2025 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | 0.63% | 4,945 |
| Aug 27, 2025 | 3.32 | 3.39 | 3.15 | 3.18 | 3.18 | -6.06% | 15,636 |
| Aug 26, 2025 | 3.31 | 3.48 | 3.28 | 3.39 | 3.39 | 2.58% | 3,698 |
| Aug 25, 2025 | 3.48 | 3.50 | 3.22 | 3.30 | 3.30 | 0.61% | 6,640 |
| Aug 22, 2025 | 3.26 | 3.42 | 3.12 | 3.28 | 3.28 | 5.13% | 29,574 |
| Aug 21, 2025 | 3.19 | 3.28 | 3.05 | 3.12 | 3.12 | -2.19% | 39,589 |
| Aug 20, 2025 | 3.06 | 3.28 | 3.06 | 3.19 | 3.19 | 4.59% | 5,515 |