Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
3.200
-0.100 (-3.03%)
Sep 2, 2025, 4:00 PM - Market closed
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 3.28 | 3.35 | 3.04 | 3.35 | - | 1.48% | 20,950 |
| 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 |
| Jul 29, 2025 | 4.08 | 4.69 | 4.08 | 4.36 | 4.36 | 5.70% | 85,103 |
| Jul 28, 2025 | 4.09 | 4.24 | 3.60 | 4.13 | 4.13 | 0.86% | 22,342 |
| Jul 25, 2025 | 4.20 | 4.23 | 3.84 | 4.09 | 4.09 | -2.62% | 24,650 |
| Jul 24, 2025 | 4.22 | 4.52 | 4.03 | 4.20 | 4.20 | -0.47% | 25,730 |
| Jul 23, 2025 | 4.21 | 4.43 | 4.21 | 4.22 | 4.22 | 1.69% | 24,365 |
| Jul 22, 2025 | 4.33 | 4.35 | 4.15 | 4.15 | 4.15 | -5.90% | 12,853 |
| Jul 21, 2025 | 4.19 | 4.43 | 4.09 | 4.41 | 4.41 | 2.32% | 23,668 |
| Jul 18, 2025 | 4.45 | 4.45 | 4.16 | 4.31 | 4.31 | -3.99% | 38,676 |
| Jul 17, 2025 | 4.55 | 4.67 | 4.30 | 4.49 | 4.49 | -0.24% | 19,680 |
| Jul 16, 2025 | 4.51 | 4.68 | 4.36 | 4.50 | 4.50 | -0.11% | 14,192 |
| Jul 15, 2025 | 4.70 | 4.94 | 4.17 | 4.51 | 4.51 | -6.03% | 29,018 |
| Jul 14, 2025 | 4.66 | 5.09 | 4.61 | 4.79 | 4.79 | -0.64% | 5,132 |
| Jul 11, 2025 | 4.91 | 5.13 | 4.48 | 4.83 | 4.83 | -2.13% | 47,159 |
| Jul 10, 2025 | 5.05 | 5.05 | 4.85 | 4.93 | 4.93 | -2.57% | 35,158 |
| Jul 9, 2025 | 4.92 | 5.19 | 4.87 | 5.06 | 5.06 | -0.39% | 69,570 |
| Jul 8, 2025 | 4.79 | 5.16 | 4.65 | 5.08 | 5.08 | 7.29% | 58,073 |
| Jul 7, 2025 | 4.50 | 4.99 | 4.44 | 4.74 | 4.74 | 5.69% | 31,180 |
| Jul 3, 2025 | 4.28 | 4.99 | 4.28 | 4.48 | 4.48 | 5.16% | 35,799 |
| Jul 2, 2025 | 4.11 | 4.52 | 4.05 | 4.26 | 4.26 | 4.67% | 13,441 |
| Jul 1, 2025 | 4.02 | 4.16 | 3.70 | 4.07 | 4.07 | 0.25% | 21,315 |
| Jun 30, 2025 | 4.27 | 4.39 | 4.02 | 4.06 | 4.06 | -7.73% | 7,793 |
| Jun 27, 2025 | 4.50 | 4.56 | 4.24 | 4.40 | 4.40 | -2.65% | 18,259 |
| Jun 26, 2025 | 4.89 | 5.00 | 4.32 | 4.52 | 4.52 | -4.44% | 10,134 |
| Jun 25, 2025 | 4.47 | 4.97 | 4.32 | 4.73 | 4.73 | 6.05% | 98,746 |
| Jun 24, 2025 | 3.99 | 4.50 | 3.92 | 4.46 | 4.46 | 9.31% | 29,201 |
| Jun 23, 2025 | 3.70 | 4.19 | 3.70 | 4.08 | 4.08 | 3.82% | 62,926 |