Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.400
+0.040 (2.94%)
Mar 4, 2026, 9:49 AM EST - Market open
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -8.72% | 1,586 |
| Mar 2, 2026 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | 4.20% | 5,054 |
| Feb 27, 2026 | 1.41 | 1.49 | 1.41 | 1.43 | 1.43 | 2.14% | 6,737 |
| Feb 26, 2026 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 3,781 |
| Feb 25, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 902 |
| Feb 24, 2026 | 1.44 | 1.49 | 1.41 | 1.41 | 1.41 | - | 5,339 |
| Feb 23, 2026 | 1.35 | 1.45 | 1.34 | 1.41 | 1.41 | 2.92% | 2,803 |
| Feb 20, 2026 | 1.35 | 1.46 | 1.33 | 1.37 | 1.37 | 0.74% | 13,576 |
| Feb 19, 2026 | 1.38 | 1.59 | 1.34 | 1.36 | 1.36 | 1.49% | 22,952 |
| Feb 18, 2026 | 1.27 | 1.36 | 1.23 | 1.34 | 1.34 | - | 13,239 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | 1.52% | 7,082 |
| Feb 13, 2026 | 1.31 | 1.37 | 1.31 | 1.32 | 1.32 | 4.76% | 13,625 |
| Feb 12, 2026 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 3,840 |
| Feb 11, 2026 | 1.31 | 1.39 | 1.28 | 1.30 | 1.30 | 1.56% | 4,717 |
| Feb 10, 2026 | 1.34 | 1.37 | 1.23 | 1.28 | 1.28 | -4.48% | 21,480 |
| Feb 9, 2026 | 1.50 | 1.50 | 1.34 | 1.34 | 1.34 | -8.22% | 12,489 |
| Feb 6, 2026 | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 5,711 |
| Feb 5, 2026 | 1.47 | 1.48 | 1.41 | 1.41 | 1.41 | -11.32% | 30,036 |
| Feb 4, 2026 | 1.67 | 1.67 | 1.46 | 1.59 | 1.59 | -2.45% | 20,014 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.42 | 1.63 | 1.63 | -4.12% | 27,567 |
| Feb 2, 2026 | 1.82 | 1.82 | 1.60 | 1.70 | 1.70 | -9.57% | 42,714 |
| Jan 30, 2026 | 1.77 | 1.99 | 1.54 | 1.88 | 1.88 | 6.21% | 100,646 |
| Jan 29, 2026 | 1.60 | 1.92 | 1.44 | 1.77 | 1.77 | 13.46% | 200,971 |
| Jan 28, 2026 | 1.48 | 1.92 | 1.42 | 1.56 | 1.56 | 11.43% | 859,732 |
| Jan 27, 2026 | 1.48 | 1.48 | 1.33 | 1.40 | 1.40 | -5.41% | 18,864 |
| Jan 26, 2026 | 1.51 | 1.64 | 1.46 | 1.48 | 1.48 | -6.33% | 23,181 |
| Jan 23, 2026 | 1.46 | 1.62 | 1.40 | 1.58 | 1.58 | 6.76% | 8,755 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.33 | 1.48 | 1.48 | -1.33% | 13,112 |
| Jan 21, 2026 | 1.51 | 1.58 | 1.48 | 1.50 | 1.50 | -5.66% | 18,087 |
| Jan 20, 2026 | 1.54 | 1.63 | 1.54 | 1.59 | 1.59 | 3.25% | 10,113 |
| Jan 16, 2026 | 1.46 | 1.60 | 1.41 | 1.54 | 1.54 | 9.22% | 57,120 |
| Jan 15, 2026 | 1.24 | 1.45 | 1.24 | 1.41 | 1.41 | 9.30% | 47,540 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.22 | 1.29 | 1.29 | -4.44% | 38,325 |
| Jan 13, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | -3.57% | 4,093 |
| Jan 12, 2026 | 1.35 | 1.40 | 1.27 | 1.40 | 1.40 | 4.48% | 21,981 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.29 | 1.34 | 1.34 | 2.29% | 17,244 |
| Jan 8, 2026 | 1.29 | 1.38 | 1.28 | 1.31 | 1.31 | 1.55% | 47,148 |
| Jan 7, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -3.73% | 26,543 |
| Jan 6, 2026 | 1.41 | 1.41 | 1.25 | 1.34 | 1.34 | -6.29% | 6,772 |
| Jan 5, 2026 | 1.36 | 1.51 | 1.30 | 1.43 | 1.43 | 2.88% | 63,832 |
| Jan 2, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | -0.71% | 11,057 |
| Dec 31, 2025 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 0.72% | 22,080 |
| Dec 30, 2025 | 1.34 | 1.50 | 1.19 | 1.39 | 1.39 | 0.72% | 51,667 |
| Dec 29, 2025 | 1.43 | 1.49 | 1.31 | 1.38 | 1.38 | -6.12% | 114,646 |
| Dec 26, 2025 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -6.96% | 68,717 |
| Dec 24, 2025 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -3.66% | 11,017 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.55 | 1.64 | 1.64 | -4.37% | 35,332 |
| Dec 22, 2025 | 1.79 | 1.81 | 1.71 | 1.72 | 1.72 | -3.11% | 19,014 |
| Dec 19, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -2.21% | 18,651 |
| Dec 18, 2025 | 1.89 | 1.89 | 1.76 | 1.81 | 1.81 | -4.74% | 24,777 |