Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
3.250
+0.150 (4.84%)
At close: Oct 8, 2025, 4:00 PM EDT
3.500
+0.250 (7.69%)
After-hours: Oct 8, 2025, 7:58 PM EDT
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.21 | 3.40 | 3.10 | 3.25 | - | 4.84% | 236,344 |
| 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 |
| Aug 19, 2025 | 3.45 | 3.59 | 3.05 | 3.05 | 3.05 | -10.56% | 35,398 |
| Aug 18, 2025 | 3.71 | 3.80 | 3.41 | 3.41 | 3.41 | -7.84% | 16,802 |
| Aug 15, 2025 | 3.79 | 3.90 | 3.64 | 3.70 | 3.70 | -5.66% | 7,899 |
| Aug 14, 2025 | 3.81 | 3.99 | 3.59 | 3.92 | 3.92 | 1.08% | 12,982 |
| Aug 13, 2025 | 3.66 | 3.88 | 3.66 | 3.88 | 3.88 | 8.56% | 6,516 |
| Aug 12, 2025 | 3.85 | 3.89 | 3.55 | 3.57 | 3.57 | -4.95% | 16,163 |
| Aug 11, 2025 | 3.81 | 4.09 | 3.62 | 3.76 | 3.76 | -3.84% | 13,807 |
| Aug 8, 2025 | 3.90 | 4.13 | 3.90 | 3.91 | 3.91 | 4.80% | 19,754 |
| Aug 7, 2025 | 3.80 | 3.88 | 3.52 | 3.73 | 3.73 | -1.56% | 31,043 |
| Aug 6, 2025 | 3.74 | 3.94 | 3.63 | 3.79 | 3.79 | 1.88% | 34,987 |
| Aug 5, 2025 | 3.80 | 3.99 | 3.70 | 3.72 | 3.72 | -3.38% | 12,121 |
| Aug 4, 2025 | 4.22 | 4.25 | 3.75 | 3.85 | 3.85 | -5.17% | 70,922 |
| Aug 1, 2025 | 3.90 | 4.09 | 3.84 | 4.06 | 4.06 | 7.41% | 22,914 |
| Jul 31, 2025 | 4.15 | 4.47 | 3.66 | 3.78 | 3.78 | -11.68% | 25,054 |
| Jul 30, 2025 | 4.28 | 4.51 | 4.25 | 4.28 | 4.28 | -1.83% | 33,348 |