Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.335
-0.005 (-0.37%)
At close: May 5, 2026, 4:00 PM EDT
1.300
-0.035 (-2.62%)
After-hours: May 5, 2026, 7:34 PM EDT
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 3,487 |
| May 4, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 6,833 |
| May 1, 2026 | 1.23 | 1.34 | 1.20 | 1.32 | 1.32 | 10.00% | 10,262 |
| Apr 30, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 3,477 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 4,194 |
| Apr 28, 2026 | 1.22 | 1.27 | 1.18 | 1.24 | 1.24 | - | 6,415 |
| Apr 27, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | - | 6,944 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.65% | 1,199 |
| Apr 23, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 0.16% | 2,686 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -5.38% | 5,955 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | - | 4,168 |
| Apr 20, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.26% | 8,684 |
| Apr 17, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 0.76% | 7,997 |
| Apr 16, 2026 | 1.24 | 1.33 | 1.24 | 1.32 | 1.32 | 4.76% | 31,063 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | - | 2,485 |
| Apr 14, 2026 | 1.24 | 1.30 | 1.22 | 1.26 | 1.26 | 2.44% | 6,567 |
| Apr 13, 2026 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | - | 5,977 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | - | 4,429 |
| Apr 9, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.20% | 5,179 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | -1.19% | 72,169 |
| Apr 7, 2026 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 4,733 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.40% | 9,751 |
| Apr 2, 2026 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | 2.46% | 7,943 |
| Apr 1, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 8,862 |
| Mar 31, 2026 | 1.39 | 1.42 | 1.33 | 1.39 | 1.39 | - | 8,257 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 4,855 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.37 | 1.44 | 1.44 | -2.70% | 18,464 |
| Mar 26, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 10.45% | 11,187 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | -6.62% | 8,313 |
| Mar 24, 2026 | 1.41 | 1.59 | 1.36 | 1.44 | 1.44 | 1.77% | 10,578 |
| Mar 23, 2026 | 1.50 | 1.50 | 1.34 | 1.41 | 1.41 | -4.73% | 22,529 |
| Mar 20, 2026 | 1.40 | 1.50 | 1.31 | 1.48 | 1.48 | 14.73% | 27,508 |
| Mar 19, 2026 | 1.66 | 1.67 | 1.19 | 1.29 | 1.29 | -23.21% | 68,745 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.62 | 1.68 | 1.68 | -6.67% | 44,999 |
| Mar 17, 2026 | 1.68 | 1.80 | 1.52 | 1.80 | 1.80 | 4.05% | 140,108 |
| Mar 16, 2026 | 1.33 | 1.89 | 1.27 | 1.73 | 1.73 | 19.31% | 325,239 |
| Mar 13, 2026 | 1.29 | 1.45 | 1.26 | 1.45 | 1.45 | 8.21% | 14,913 |
| Mar 12, 2026 | 1.34 | 1.37 | 1.27 | 1.34 | 1.34 | 3.08% | 4,166 |
| Mar 11, 2026 | 1.35 | 1.39 | 1.26 | 1.30 | 1.30 | -6.47% | 2,510 |
| Mar 10, 2026 | 1.40 | 1.46 | 1.33 | 1.39 | 1.39 | 6.92% | 13,527 |
| Mar 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -7.47% | 2,438 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -1.61% | 1,307 |
| Mar 5, 2026 | 1.34 | 1.48 | 1.34 | 1.43 | 1.43 | 5.00% | 4,736 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | - | 1,997 |
| 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 |