Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	2.38	2.48	2.16	2.31	2.31	0.43%	28,174
Nov 26, 2025	2.30	2.37	2.24	2.30	2.30	-1.29%	15,190
Nov 25, 2025	2.14	2.38	2.09	2.33	2.33	8.88%	22,975
Nov 24, 2025	1.86	2.20	1.86	2.14	2.14	13.83%	46,141
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