Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.55	0.83	0.39	0.41	0.41	28.64%	138,213,526
Dec 19, 2024	0.32	0.32	0.30	0.32	0.32	0.41%	259,423
Dec 18, 2024	0.34	0.34	0.30	0.32	0.32	-3.07%	401,800
Dec 17, 2024	0.32	0.34	0.32	0.33	0.33	-0.67%	293,330
Dec 16, 2024	0.30	0.34	0.30	0.33	0.33	2.47%	191,112
Dec 13, 2024	0.33	0.35	0.32	0.32	0.32	-4.51%	143,635
Dec 12, 2024	0.34	0.36	0.31	0.34	0.34	-3.87%	171,648
Dec 11, 2024	0.34	0.36	0.33	0.35	0.35	-4.07%	407,300
Dec 10, 2024	0.33	0.38	0.31	0.36	0.36	5.18%	1,317,000
Dec 9, 2024	0.39	0.40	0.31	0.35	0.35	4.67%	20,318,300
Dec 6, 2024	0.33	0.34	0.33	0.33	0.33	-0.90%	79,418
Dec 5, 2024	0.35	0.35	0.30	0.33	0.33	-3.14%	331,210
Dec 4, 2024	0.35	0.36	0.33	0.34	0.34	1.09%	419,600
Dec 3, 2024	0.36	0.36	0.33	0.34	0.34	0.62%	179,554
Dec 2, 2024	0.35	0.36	0.33	0.34	0.34	-1.20%	521,903
Nov 29, 2024	0.33	0.36	0.33	0.34	0.34	2.21%	284,409
Nov 27, 2024	0.33	0.36	0.33	0.33	0.33	1.45%	705,805
Nov 26, 2024	0.34	0.35	0.33	0.33	0.33	-3.28%	74,315
Nov 25, 2024	0.34	0.37	0.33	0.34	0.34	0.56%	169,048
Nov 22, 2024	0.35	0.36	0.34	0.34	0.34	-4.37%	216,204
Nov 21, 2024	0.35	0.37	0.34	0.35	0.35	1.95%	73,800
Nov 20, 2024	0.36	0.38	0.33	0.35	0.35	-2.03%	455,100
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%	313,200
Nov 14, 2024	0.37	0.39	0.35	0.39	0.39	5.68%	596,700
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%	4,725,200
Nov 11, 2024	0.40	0.44	0.39	0.40	0.40	0.10%	5,605,500
Nov 8, 2024	0.41	0.43	0.40	0.40	0.40	-2.12%	244,500
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%	82,700
Nov 5, 2024	0.43	0.43	0.40	0.42	0.42	-2.19%	84,669
Nov 4, 2024	0.42	0.45	0.42	0.43	0.43	1.65%	107,747
Nov 1, 2024	0.43	0.45	0.40	0.42	0.42	-1.62%	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%	178,700
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%	182,600
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%	199,300
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%	82,800
Oct 16, 2024	0.52	0.57	0.51	0.53	0.53	2.06%	121,300
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%	157,600
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%	360,800
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	-0.36%	32,800
Sep 24, 2024	0.60	0.61	0.56	0.59	0.59	-2.15%	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%	43,400
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%	148,194
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%	103,200
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%	339,800
Sep 10, 2024	0.41	0.53	0.41	0.53	0.53	28.78%	261,000
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%	1,202,100
Sep 4, 2024	0.50	0.55	0.48	0.50	0.50	-4.29%	191,608
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%	82,100
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	1.54%	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%	43,300
Aug 23, 2024	0.55	0.55	0.53	0.54	0.54	-1.91%	20,300
Aug 22, 2024	0.55	0.57	0.55	0.55	0.55	2.78%	40,300
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%	90,200
Aug 19, 2024	0.54	0.55	0.51	0.54	0.54	-1.64%	79,000
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%	219,900
Aug 9, 2024	0.51	0.53	0.48	0.51	0.51	-2.87%	153,900
Aug 8, 2024	0.59	0.59	0.52	0.52	0.52	-11.41%	107,300
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%	34,700
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%	90,100