Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.880
-0.120 (-6.00%)
At close: Nov 21, 2025, 4:00 PM EST
1.850
-0.030 (-1.60%)
After-hours: Nov 21, 2025, 5:54 PM EST
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.96 | 1.96 | 1.84 | 1.88 | 1.88 | -6.00% | 13,088 |
| Nov 20, 2025 | 1.94 | 2.10 | 1.94 | 2.00 | 2.00 | -0.30% | 5,956 |
| Nov 19, 2025 | 1.96 | 2.04 | 1.96 | 2.01 | 2.01 | 0.30% | 7,788 |
| Nov 18, 2025 | 2.06 | 2.06 | 1.94 | 2.00 | 2.00 | -2.91% | 6,269 |
| Nov 17, 2025 | 2.05 | 2.13 | 2.03 | 2.06 | 2.06 | -4.85% | 11,534 |
| Nov 14, 2025 | 2.10 | 2.20 | 2.10 | 2.17 | 2.17 | -0.69% | 26,318 |
| Nov 13, 2025 | 2.45 | 2.45 | 2.15 | 2.18 | 2.18 | -5.22% | 6,104 |
| Nov 12, 2025 | 2.20 | 2.31 | 2.20 | 2.30 | 2.30 | 4.12% | 9,939 |
| Nov 11, 2025 | 2.21 | 2.26 | 2.18 | 2.21 | 2.21 | -5.60% | 3,820 |
| Nov 10, 2025 | 2.24 | 2.47 | 2.22 | 2.34 | 2.34 | 2.63% | 16,579 |
| Nov 7, 2025 | 2.30 | 2.34 | 2.20 | 2.28 | 2.28 | -2.98% | 10,430 |
| Nov 6, 2025 | 2.34 | 2.55 | 2.32 | 2.35 | 2.35 | -2.49% | 14,840 |
| Nov 5, 2025 | 2.40 | 2.46 | 2.28 | 2.41 | 2.41 | -2.03% | 22,585 |
| Nov 4, 2025 | 2.35 | 2.62 | 2.34 | 2.46 | 2.46 | 6.96% | 150,186 |
| Nov 3, 2025 | 2.40 | 2.42 | 2.28 | 2.30 | 2.30 | -5.66% | 15,259 |
| Oct 31, 2025 | 2.43 | 2.44 | 2.35 | 2.44 | 2.44 | 1.58% | 13,171 |
| Oct 30, 2025 | 2.45 | 2.49 | 2.35 | 2.40 | 2.40 | -2.83% | 20,992 |
| Oct 29, 2025 | 2.46 | 2.51 | 2.40 | 2.47 | 2.47 | 0.41% | 11,288 |
| 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 |