Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.36	0.38	0.33	0.35	0.35	-2.03%	455,085
Nov 19, 2024	0.36	0.38	0.34	0.36	0.36	-1.88%	128,437
Nov 18, 2024	0.36	0.38	0.34	0.36	0.36	0.56%	96,738
Nov 15, 2024	0.38	0.38	0.35	0.36	0.36	-7.93%	313,194
Nov 14, 2024	0.37	0.39	0.35	0.39	0.39	5.68%	596,699
Nov 13, 2024	0.37	0.40	0.33	0.37	0.37	-7.18%	1,180,226
Nov 12, 2024	0.44	0.44	0.39	0.40	0.40	-0.97%	4,725,160
Nov 11, 2024	0.40	0.44	0.39	0.40	0.40	0.10%	5,605,492
Nov 8, 2024	0.41	0.43	0.40	0.40	0.40	-2.12%	244,472
Nov 7, 2024	0.40	0.41	0.39	0.41	0.41	2.75%	240,911
Nov 6, 2024	0.42	0.42	0.39	0.40	0.40	-3.82%	82,673
Nov 5, 2024	0.43	0.43	0.40	0.42	0.42	-2.19%	84,388
Nov 4, 2024	0.42	0.45	0.42	0.43	0.43	1.64%	107,747
Nov 1, 2024	0.43	0.45	0.40	0.42	0.42	-1.61%	98,163
Oct 31, 2024	0.44	0.45	0.43	0.43	0.43	-3.03%	76,711
Oct 30, 2024	0.45	0.47	0.42	0.44	0.44	-4.72%	178,657
Oct 29, 2024	0.46	0.48	0.43	0.46	0.46	-0.17%	365,502
Oct 28, 2024	0.47	0.49	0.44	0.46	0.46	-1.96%	312,905
Oct 25, 2024	0.45	0.50	0.44	0.47	0.47	1.08%	182,563
Oct 24, 2024	0.48	0.51	0.45	0.47	0.47	-4.69%	162,450
Oct 23, 2024	0.49	0.50	0.46	0.49	0.49	-3.39%	107,520
Oct 22, 2024	0.51	0.52	0.47	0.51	0.51	0.58%	139,993
Oct 21, 2024	0.52	0.54	0.49	0.50	0.50	-7.70%	199,282
Oct 18, 2024	0.51	0.59	0.49	0.54	0.54	14.53%	310,300
Oct 17, 2024	0.53	0.53	0.46	0.48	0.48	-9.52%	82,756
Oct 16, 2024	0.52	0.57	0.51	0.53	0.53	2.05%	121,266
Oct 15, 2024	0.54	0.57	0.46	0.51	0.51	-5.09%	194,903
Oct 14, 2024	0.60	0.60	0.54	0.54	0.54	-12.58%	157,592
Oct 11, 2024	0.59	0.65	0.59	0.62	0.62	2.48%	101,342
Oct 10, 2024	0.69	0.69	0.58	0.61	0.61	-6.92%	119,609
Oct 9, 2024	0.66	0.75	0.60	0.65	0.65	-2.17%	168,910
Oct 8, 2024	0.68	0.69	0.64	0.66	0.66	-7.09%	154,510
Oct 7, 2024	0.82	0.82	0.69	0.72	0.72	-14.87%	360,790
Oct 4, 2024	0.70	0.85	0.62	0.84	0.84	28.68%	254,913
Oct 3, 2024	0.68	0.68	0.62	0.65	0.65	-5.25%	89,924
Oct 2, 2024	0.77	0.77	0.65	0.69	0.69	-3.70%	244,904
Oct 1, 2024	0.66	0.79	0.65	0.72	0.72	0.63%	250,767
Sep 30, 2024	0.85	0.98	0.68	0.71	0.71	-8.29%	949,644
Sep 27, 2024	0.67	0.81	0.62	0.78	0.78	18.55%	276,900
Sep 26, 2024	0.56	0.69	0.55	0.65	0.65	11.99%	422,214
Sep 25, 2024	0.59	0.59	0.55	0.58	0.58	-0.35%	32,752
Sep 24, 2024	0.60	0.61	0.56	0.59	0.59	-2.16%	65,267
Sep 23, 2024	0.57	0.60	0.55	0.60	0.60	5.27%	42,143
Sep 20, 2024	0.60	0.60	0.54	0.57	0.57	-0.07%	43,387
Sep 19, 2024	0.60	0.61	0.55	0.57	0.57	-2.67%	41,137
Sep 18, 2024	0.55	0.60	0.55	0.59	0.59	3.21%	148,098
Sep 17, 2024	0.58	0.58	0.55	0.57	0.57	-2.11%	31,670
Sep 16, 2024	0.56	0.58	0.53	0.58	0.58	9.56%	103,195
Sep 13, 2024	0.48	0.53	0.48	0.53	0.53	8.12%	48,428
Sep 12, 2024	0.51	0.51	0.47	0.49	0.49	-3.51%	38,424
Sep 11, 2024	0.53	0.57	0.45	0.51	0.51	-4.05%	339,793
Sep 10, 2024	0.41	0.53	0.41	0.53	0.53	28.78%	260,984
Sep 9, 2024	0.43	0.43	0.39	0.41	0.41	-6.54%	127,150
Sep 6, 2024	0.47	0.50	0.43	0.44	0.44	-4.69%	207,628
Sep 5, 2024	0.53	0.54	0.46	0.46	0.46	-8.74%	1,202,051
Sep 4, 2024	0.50	0.55	0.48	0.50	0.50	-4.29%	191,262
Sep 3, 2024	0.53	0.59	0.49	0.53	0.53	-6.64%	384,044
Aug 30, 2024	0.58	0.59	0.52	0.56	0.56	1.31%	82,058
Aug 29, 2024	0.58	0.60	0.54	0.56	0.56	-3.86%	65,442
Aug 28, 2024	0.57	0.59	0.54	0.58	0.58	1.55%	137,323
Aug 27, 2024	0.59	0.59	0.55	0.57	0.57	1.04%	27,433
Aug 26, 2024	0.55	0.58	0.55	0.56	0.56	3.96%	43,251
Aug 23, 2024	0.55	0.55	0.53	0.54	0.54	-1.91%	20,252
Aug 22, 2024	0.55	0.57	0.55	0.55	0.55	2.78%	40,294
Aug 21, 2024	0.54	0.56	0.51	0.54	0.54	0.56%	30,900
Aug 20, 2024	0.54	0.57	0.51	0.54	0.54	-0.81%	90,162
Aug 19, 2024	0.54	0.55	0.51	0.54	0.54	-1.64%	78,987
Aug 16, 2024	0.57	0.57	0.48	0.55	0.55	6.66%	259,301
Aug 15, 2024	0.53	0.54	0.51	0.52	0.52	1.00%	45,400
Aug 14, 2024	0.53	0.53	0.49	0.51	0.51	-1.16%	10,107
Aug 13, 2024	0.50	0.53	0.50	0.52	0.52	5.74%	21,846
Aug 12, 2024	0.55	0.56	0.45	0.49	0.49	-3.39%	219,852
Aug 9, 2024	0.51	0.53	0.48	0.51	0.51	-2.87%	153,867
Aug 8, 2024	0.59	0.59	0.52	0.52	0.52	-11.41%	107,255
Aug 7, 2024	0.61	0.63	0.58	0.59	0.59	-2.65%	70,353
Aug 6, 2024	0.64	0.68	0.57	0.60	0.60	-7.92%	328,539
Aug 5, 2024	0.63	0.66	0.60	0.65	0.65	-3.68%	34,696
Aug 2, 2024	0.69	0.69	0.65	0.68	0.68	-1.54%	38,736
Aug 1, 2024	0.69	0.74	0.68	0.69	0.69	-6.56%	90,088
Jul 31, 2024	0.61	0.75	0.60	0.74	0.74	21.35%	874,393
Jul 30, 2024	0.62	0.62	0.58	0.61	0.61	-0.11%	296,777
Jul 29, 2024	0.62	0.64	0.59	0.61	0.61	-1.18%	131,490
Jul 26, 2024	0.64	0.65	0.61	0.62	0.62	-1.75%	145,145
Jul 25, 2024	0.65	0.67	0.61	0.63	0.63	-3.35%	31,416
Jul 24, 2024	0.68	0.68	0.59	0.65	0.65	3.13%	281,199
Jul 23, 2024	0.66	0.66	0.63	0.63	0.63	-5.06%	68,852
Jul 22, 2024	0.64	0.68	0.64	0.66	0.66	-1.09%	87,875
Jul 19, 2024	0.69	0.69	0.64	0.67	0.67	3.23%	41,179
Jul 18, 2024	0.70	0.70	0.64	0.65	0.65	-5.80%	567,254
Jul 17, 2024	0.68	0.70	0.67	0.69	0.69	0.04%	36,776
Jul 16, 2024	0.71	0.71	0.67	0.69	0.69	-1.51%	76,702
Jul 15, 2024	0.73	0.73	0.67	0.70	0.70	0.82%	198,553
Jul 12, 2024	0.70	0.73	0.68	0.69	0.69	-2.86%	137,304
Jul 11, 2024	0.72	0.72	0.69	0.72	0.72	0.14%	52,659
Jul 10, 2024	0.70	0.72	0.67	0.71	0.71	3.48%	138,281
Jul 9, 2024	0.70	0.71	0.69	0.69	0.69	-1.15%	60,692
Jul 8, 2024	0.74	0.74	0.68	0.70	0.70	1.16%	193,295
Jul 5, 2024	0.69	0.71	0.67	0.69	0.69	-0.04%	28,492
Jul 3, 2024	0.73	0.73	0.68	0.69	0.69	-1.39%	30,268
Jul 2, 2024	0.72	0.73	0.65	0.70	0.70	-3.67%	169,574