Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.31	0.32	0.30	0.32	0.32	-3.48%	39,544
Oct 15, 2026	0.35	0.36	0.32	0.33	0.33	-14.69%	84,454
Oct 14, 2026	0.37	0.40	0.37	0.39	0.39	-1.95%	279,276
Oct 13, 2026	0.38	0.40	0.38	0.40	0.40	-0.75%	48,370
Oct 12, 2026	0.38	0.42	0.38	0.40	0.40	-5.24%	18,757
Oct 9, 2026	0.41	0.45	0.40	0.42	0.42	-0.40%	9,945
Oct 8, 2026	0.39	0.42	0.39	0.42	0.42	5.40%	14,647
Oct 7, 2026	0.41	0.42	0.38	0.40	0.40	-1.50%	88,501
Oct 6, 2026	0.40	0.46	0.40	0.41	0.41	1.30%	116,390
Oct 5, 2026	0.40	0.42	0.40	0.40	0.40	-1.38%	9,848
Oct 2, 2026	0.40	0.42	0.38	0.41	0.41	1.65%	27,455
Oct 1, 2026	0.40	0.41	0.40	0.40	0.40	-2.46%	15,604
Sep 30, 2026	0.45	0.48	0.38	0.41	0.41	-10.46%	73,322
Sep 29, 2026	0.50	0.50	0.45	0.46	0.46	-12.56%	131,407
Sep 28, 2026	0.55	0.55	0.51	0.52	0.52	-6.45%	96,643
Sep 25, 2026	0.56	0.59	0.52	0.56	0.56	-5.10%	239,896
Sep 24, 2026	0.56	0.64	0.53	0.59	0.59	-7.39%	5,393,400
Sep 23, 2026	0.70	0.70	0.61	0.64	0.64	4.25%	443,277
Sep 22, 2026	0.63	0.70	0.61	0.61	0.61	0.18%	21,406
Sep 21, 2026	0.68	0.68	0.59	0.61	0.61	-7.44%	11,962
Sep 18, 2026	0.68	0.81	0.66	0.66	0.66	-0.60%	26,575
Sep 17, 2026	0.62	0.70	0.62	0.66	0.66	-5.41%	16,868
Sep 16, 2026	0.79	0.85	0.63	0.70	0.70	-5.79%	24,957
Sep 15, 2026	0.74	0.74	0.74	0.74	0.74	-	810
Sep 14, 2026	0.77	0.87	0.74	0.74	0.74	-3.73%	25,233
Sep 11, 2026	0.74	0.78	0.73	0.77	0.77	4.22%	4,906
Sep 10, 2026	0.80	0.80	0.73	0.74	0.74	-5.54%	22,931
Sep 9, 2026	0.82	0.82	0.76	0.79	0.79	0.62%	13,906
Sep 8, 2026	0.81	0.85	0.75	0.78	0.78	-2.00%	7,060
Sep 4, 2026	0.78	0.80	0.73	0.80	0.80	-0.49%	31,540
Sep 3, 2026	0.82	0.89	0.78	0.80	0.80	-1.30%	15,429
Sep 2, 2026	0.85	0.89	0.80	0.81	0.81	-7.94%	26,555
Sep 1, 2026	0.82	0.89	0.80	0.88	0.88	9.90%	70,803
Aug 31, 2026	0.80	0.86	0.77	0.80	0.80	4.11%	35,899
Aug 28, 2026	1.06	1.06	0.75	0.77	0.77	-31.29%	262,980
Aug 27, 2026	0.98	1.15	0.93	1.12	1.12	16.67%	107,024
Aug 26, 2026	0.98	0.98	0.88	0.96	0.96	1.62%	124,663
Aug 25, 2026	0.81	0.99	0.81	0.94	0.94	13.82%	120,189
Aug 24, 2026	0.81	0.92	0.81	0.83	0.83	-1.88%	21,986
Aug 21, 2026	0.87	0.87	0.82	0.85	0.85	1.43%	4,444
Aug 20, 2026	0.84	0.87	0.79	0.83	0.83	1.77%	24,070
Aug 19, 2026	0.76	0.87	0.76	0.82	0.82	3.73%	31,586
Aug 18, 2026	0.84	0.90	0.76	0.79	0.79	-6.72%	22,171
Aug 17, 2026	0.89	0.91	0.79	0.85	0.85	0.11%	66,596
Aug 14, 2026	0.93	0.93	0.77	0.85	0.85	-8.03%	79,877
Aug 13, 2026	0.93	0.95	0.84	0.92	0.92	-0.20%	52,389
Aug 12, 2026	0.79	0.92	0.76	0.92	0.92	7.36%	481,364
Aug 11, 2026	0.72	0.98	0.66	0.86	0.86	15.55%	1,961,852
Aug 10, 2026	0.69	0.76	0.69	0.74	0.74	2.50%	53,251
Aug 7, 2026	0.70	0.72	0.65	0.72	0.72	-5.24%	160,535