Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.31	0.33	0.30	0.32	0.32	9.62%	35,704
Nov 5, 2026	0.33	0.33	0.28	0.29	0.29	-5.48%	35,116
Nov 4, 2026	0.35	0.35	0.30	0.31	0.31	-1.06%	15,566
Nov 3, 2026	0.34	0.34	0.30	0.31	0.31	-8.66%	27,390
Nov 2, 2026	0.34	0.36	0.31	0.34	0.34	4.14%	7,508
Oct 30, 2026	0.35	0.35	0.32	0.33	0.33	-6.08%	6,997
Oct 29, 2026	0.31	0.35	0.31	0.35	0.35	10.16%	212,154
Oct 28, 2026	0.33	0.35	0.30	0.32	0.32	-5.15%	3,225
Oct 27, 2026	0.34	0.34	0.30	0.33	0.33	-2.32%	13,309
Oct 26, 2026	0.33	0.37	0.33	0.34	0.34	-4.49%	14,613
Oct 23, 2026	0.34	0.37	0.34	0.36	0.36	7.88%	10,215
Oct 22, 2026	0.32	0.35	0.30	0.33	0.33	2.74%	12,625
Oct 21, 2026	0.33	0.36	0.31	0.32	0.32	-5.39%	34,102
Oct 20, 2026	0.32	0.35	0.32	0.34	0.34	1.54%	13,744
Oct 19, 2026	0.35	0.36	0.32	0.33	0.33	4.84%	6,993
Oct 16, 2026	0.32	0.35	0.29	0.32	0.32	-3.48%	39,544
Oct 15, 2026	0.35	0.36	0.32	0.33	0.33	-14.69%	87,541
Oct 14, 2026	0.37	0.40	0.37	0.39	0.39	-1.95%	379,255
Oct 13, 2026	0.38	0.40	0.38	0.40	0.40	-0.75%	48,490
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%	14,655
Oct 7, 2026	0.41	0.42	0.38	0.40	0.40	-1.50%	90,070
Oct 6, 2026	0.40	0.46	0.40	0.41	0.41	1.30%	116,490
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%	28,092
Oct 1, 2026	0.40	0.41	0.40	0.40	0.40	-2.46%	16,261
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