Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.93	0.93	0.77	0.85	0.85	-8.03%	79,415
Aug 13, 2026	0.93	0.95	0.84	0.92	0.92	-0.20%	52,331
Aug 12, 2026	0.79	0.92	0.76	0.92	0.92	7.36%	478,409
Aug 11, 2026	0.72	0.98	0.66	0.86	0.86	15.55%	1,955,623
Aug 10, 2026	0.69	0.76	0.69	0.74	0.74	2.50%	49,503
Aug 7, 2026	0.70	0.72	0.65	0.72	0.72	-5.24%	132,308
Aug 6, 2026	0.77	0.80	0.75	0.77	0.77	-0.39%	47,780
Aug 5, 2026	0.85	0.85	0.76	0.77	0.77	-5.77%	6,712
Aug 4, 2026	0.75	0.85	0.73	0.82	0.82	4.80%	194,357
Aug 3, 2026	0.73	1.09	0.52	0.78	0.78	12.71%	4,787,172
Jul 31, 2026	0.62	0.70	0.58	0.69	0.69	7.86%	34,545
Jul 30, 2026	0.73	0.91	0.62	0.64	0.64	-8.61%	645,642
Jul 29, 2026	0.65	0.71	0.65	0.70	0.70	-4.11%	18,486
Jul 28, 2026	0.76	0.76	0.66	0.73	0.73	-12.04%	73,088
Jul 27, 2026	0.89	0.89	0.73	0.83	0.83	1.62%	89,921
Jul 24, 2026	0.93	0.93	0.72	0.82	0.82	-15.43%	49,927
Jul 23, 2026	1.20	1.24	0.97	0.97	0.97	-20.84%	79,363
Jul 22, 2026	1.31	1.31	1.22	1.22	1.22	-6.15%	11,151
Jul 21, 2026	1.30	1.30	1.30	1.30	1.30	-	860
Jul 20, 2026	1.30	1.30	1.30	1.30	1.30	2.36%	1,238
Jul 17, 2026	1.26	1.27	1.26	1.27	1.27	-	1,834
Jul 16, 2026	1.38	1.38	1.23	1.27	1.27	-7.97%	17,828
Jul 15, 2026	1.37	1.38	1.36	1.38	1.38	1.47%	863
Jul 14, 2026	1.42	1.43	1.31	1.36	1.36	-1.45%	4,534
Jul 13, 2026	1.44	1.45	1.33	1.38	1.38	-2.82%	6,784
Jul 10, 2026	1.52	1.52	1.33	1.42	1.42	-0.53%	2,110
Jul 9, 2026	1.39	1.45	1.32	1.43	1.43	2.70%	9,285
Jul 8, 2026	1.52	1.52	1.39	1.39	1.39	-3.47%	6,547
Jul 7, 2026	1.37	1.48	1.37	1.44	1.44	5.11%	8,441
Jul 6, 2026	1.37	1.39	1.34	1.37	1.37	-1.44%	2,181
Jul 2, 2026	1.32	1.43	1.32	1.39	1.39	-5.04%	28,366
Jun 30, 2026	1.59	1.59	1.29	1.46	1.46	-3.70%	3,822
Jun 29, 2026	1.55	1.55	1.45	1.52	1.52	-4.40%	2,500
Jun 26, 2026	1.43	1.59	1.34	1.59	1.59	8.90%	77,671
Jun 25, 2026	1.39	1.49	1.37	1.46	1.46	0.34%	4,724
Jun 24, 2026	1.39	1.46	1.39	1.46	1.46	6.20%	5,764
Jun 23, 2026	1.38	1.45	1.37	1.37	1.37	-6.16%	14,267
Jun 22, 2026	1.46	1.46	1.46	1.46	1.46	-2.34%	4,862
Jun 18, 2026	1.37	1.56	1.37	1.50	1.50	1.01%	8,088
Jun 17, 2026	1.37	1.54	1.37	1.48	1.48	1.37%	13,871
Jun 16, 2026	1.38	1.46	1.38	1.46	1.46	-0.68%	8,634
Jun 15, 2026	1.49	1.50	1.37	1.47	1.47	-2.65%	14,527
Jun 12, 2026	1.43	1.53	1.40	1.51	1.51	2.72%	7,771
Jun 11, 2026	1.53	1.56	1.25	1.47	1.47	-5.16%	19,875
Jun 10, 2026	1.33	1.60	1.29	1.55	1.55	11.51%	341,668
Jun 9, 2026	1.33	1.47	1.25	1.39	1.39	5.30%	12,909
Jun 8, 2026	1.26	1.72	1.20	1.32	1.32	5.59%	139,183
Jun 5, 2026	1.24	1.41	1.24	1.25	1.25	-1.57%	270,948
Jun 4, 2026	1.29	1.29	1.25	1.27	1.27	-0.78%	1,874
Jun 3, 2026	1.29	1.39	1.25	1.28	1.28	-4.83%	12,499