Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	401,775
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%	407,276
Dec 10, 2024	0.33	0.38	0.31	0.36	0.36	5.18%	1,316,989
Dec 9, 2024	0.39	0.40	0.31	0.35	0.35	4.67%	20,318,251
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%	419,555
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	-0.56%	521,903
Nov 29, 2024	0.33	0.36	0.33	0.34	0.34	1.55%	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%	73,792
Nov 20, 2024	0.36	0.38	0.33	0.35	0.35	-2.03%	455,085
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%	313,194
Nov 14, 2024	0.37	0.39	0.35	0.39	0.39	5.68%	596,699
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%	4,725,160
Nov 11, 2024	0.40	0.44	0.39	0.40	0.40	0.10%	5,605,492
Nov 8, 2024	0.41	0.43	0.40	0.40	0.40	-2.12%	244,472
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%	82,673
Nov 5, 2024	0.43	0.43	0.40	0.42	0.42	-2.19%	84,388
Nov 4, 2024	0.42	0.45	0.42	0.43	0.43	1.64%	107,747
Nov 1, 2024	0.43	0.45	0.40	0.42	0.42	-1.61%	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%	178,657
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%	182,563
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%	199,282
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%	82,756
Oct 16, 2024	0.52	0.57	0.51	0.53	0.53	2.05%	121,266
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%	157,592
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%	360,790
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	-0.35%	32,752
Sep 24, 2024	0.60	0.61	0.56	0.59	0.59	-2.16%	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%	43,387
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%	148,098
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%	103,195
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%	339,793
Sep 10, 2024	0.41	0.53	0.41	0.53	0.53	28.78%	260,984