Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	0.27	0.28	0.26	0.28	-	-0.14%	17,853
Mar 5, 2025	0.28	0.28	0.26	0.28	0.28	1.68%	129,685
Mar 4, 2025	0.26	0.28	0.25	0.27	0.27	-1.79%	271,654
Mar 3, 2025	0.29	0.30	0.28	0.28	0.28	-1.41%	119,299
Feb 28, 2025	0.29	0.31	0.27	0.28	0.28	-8.80%	347,544
Feb 27, 2025	0.30	0.31	0.30	0.31	0.31	0.03%	375,200
Feb 26, 2025	0.31	0.33	0.29	0.31	0.31	-1.56%	407,264
Feb 25, 2025	0.33	0.34	0.30	0.31	0.31	1.16%	509,424
Feb 24, 2025	0.32	0.36	0.30	0.31	0.31	-2.90%	888,105
Feb 21, 2025	0.31	0.35	0.30	0.32	0.32	-0.68%	1,496,282
Feb 20, 2025	0.30	0.33	0.29	0.32	0.32	6.50%	589,996
Feb 19, 2025	0.31	0.31	0.30	0.30	0.30	-3.96%	164,607
Feb 18, 2025	0.31	0.34	0.30	0.32	0.32	-2.47%	428,287
Feb 14, 2025	0.30	0.33	0.28	0.32	0.32	9.69%	583,600
Feb 13, 2025	0.29	0.30	0.26	0.30	0.30	0.34%	346,861
Feb 12, 2025	0.28	0.30	0.26	0.29	0.29	3.34%	812,871
Feb 11, 2025	0.23	0.29	0.23	0.28	0.28	18.54%	1,521,274
Feb 10, 2025	0.26	0.26	0.23	0.24	0.24	-10.21%	2,206,674
Feb 7, 2025	0.26	0.28	0.26	0.27	0.27	-0.96%	475,049
Feb 6, 2025	0.27	0.28	0.25	0.27	0.27	4.90%	260,872
Feb 5, 2025	0.27	0.27	0.25	0.26	0.26	-5.68%	261,477
Feb 4, 2025	0.27	0.28	0.26	0.27	0.27	2.83%	278,027
Feb 3, 2025	0.28	0.28	0.27	0.27	0.27	-3.67%	245,023
Jan 31, 2025	0.27	0.29	0.26	0.28	0.28	0.99%	265,200
Jan 30, 2025	0.30	0.30	0.26	0.27	0.27	0.18%	542,498
Jan 29, 2025	0.26	0.29	0.26	0.27	0.27	-1.59%	536,864
Jan 28, 2025	0.29	0.29	0.26	0.28	0.28	-3.29%	1,856,934
Jan 27, 2025	0.30	0.37	0.26	0.29	0.29	-4.06%	6,326,830
Jan 24, 2025	0.30	0.31	0.29	0.30	0.30	-3.21%	465,624
Jan 23, 2025	0.31	0.32	0.29	0.31	0.31	-3.36%	918,602
Jan 22, 2025	0.31	0.32	0.31	0.32	0.32	-0.75%	331,799
Jan 21, 2025	0.32	0.33	0.30	0.32	0.32	-0.28%	741,131
Jan 17, 2025	0.30	0.34	0.30	0.32	0.32	2.22%	1,222,988
Jan 16, 2025	0.30	0.34	0.29	0.32	0.32	1.55%	1,505,098
Jan 15, 2025	0.34	0.40	0.30	0.31	0.31	3.40%	31,002,144
Jan 14, 2025	0.30	0.33	0.29	0.30	0.30	-6.89%	418,055
Jan 13, 2025	0.35	0.35	0.31	0.32	0.32	-9.90%	510,012
Jan 10, 2025	0.38	0.39	0.33	0.36	0.36	-6.39%	453,928
Jan 8, 2025	0.41	0.41	0.36	0.38	0.38	-6.64%	356,882
Jan 7, 2025	0.41	0.42	0.40	0.41	0.41	-3.45%	192,511
Jan 6, 2025	0.42	0.43	0.41	0.42	0.42	0.86%	335,166
Jan 3, 2025	0.40	0.42	0.40	0.42	0.42	1.93%	459,778
Jan 2, 2025	0.44	0.44	0.41	0.41	0.41	-2.39%	487,801
Dec 31, 2024	0.39	0.44	0.38	0.42	0.42	0.55%	1,068,262
Dec 30, 2024	0.40	0.43	0.38	0.42	0.42	2.39%	921,934
Dec 27, 2024	0.36	0.43	0.36	0.41	0.41	11.77%	1,514,803
Dec 26, 2024	0.35	0.38	0.32	0.37	0.37	2.00%	1,030,234
Dec 24, 2024	0.40	0.40	0.35	0.36	0.36	-14.33%	896,870
Dec 23, 2024	0.38	0.44	0.34	0.42	0.42	2.99%	4,313,000
Dec 20, 2024	0.55	0.83	0.39	0.41	0.41	28.64%	139,096,556