Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.360
-0.018 (-1.28%)
May 26, 2026, 2:13 PM EDT - Market open
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.36 | 1.38 | 1.28 | 1.38 | 1.38 | -2.98% | 3,779 |
| May 21, 2026 | 1.28 | 1.42 | 1.28 | 1.42 | 1.42 | 8.81% | 34,127 |
| May 20, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.06% | 9,097 |
| May 19, 2026 | 1.25 | 1.32 | 1.23 | 1.30 | 1.30 | 1.10% | 6,355 |
| May 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 1,374 |
| May 15, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.14% | 1,213 |
| May 14, 2026 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | -1.13% | 11,151 |
| May 13, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 2,956 |
| May 12, 2026 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | -0.37% | 8,919 |
| May 11, 2026 | 1.34 | 1.34 | 1.29 | 1.34 | 1.34 | 3.63% | 8,394 |
| May 8, 2026 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.53% | 5,528 |
| May 7, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -2.63% | 3,798 |
| May 6, 2026 | 1.34 | 1.34 | 1.24 | 1.33 | 1.33 | -0.37% | 12,393 |
| May 5, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | -0.37% | 3,492 |
| May 4, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 1.52% | 6,848 |
| May 1, 2026 | 1.23 | 1.34 | 1.20 | 1.32 | 1.32 | 10.00% | 11,321 |
| Apr 30, 2026 | 1.19 | 1.25 | 1.18 | 1.20 | 1.20 | 0.84% | 5,762 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 4,199 |
| 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% | 1,206 |
| Apr 23, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | 0.14% | 2,686 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -5.36% | 5,961 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | - | 4,305 |
| 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 | - | 2,613 |
| 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 | - | 5,978 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | - | 4,659 |
| Apr 9, 2026 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.20% | 7,076 |
| Apr 8, 2026 | 1.25 | 1.31 | 1.21 | 1.25 | 1.25 | -1.19% | 72,591 |
| Apr 7, 2026 | 1.26 | 1.33 | 1.26 | 1.26 | 1.26 | -3.08% | 4,783 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.40% | 10,792 |
| Apr 2, 2026 | 1.34 | 1.38 | 1.29 | 1.33 | 1.33 | 2.46% | 9,944 |
| Apr 1, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -6.47% | 9,020 |
| Mar 31, 2026 | 1.39 | 1.42 | 1.33 | 1.39 | 1.39 | - | 9,401 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -3.47% | 4,872 |
| Mar 27, 2026 | 1.52 | 1.52 | 1.37 | 1.44 | 1.44 | -2.70% | 18,465 |
| Mar 26, 2026 | 1.35 | 1.48 | 1.35 | 1.48 | 1.48 | 10.43% | 14,848 |
| Mar 25, 2026 | 1.52 | 1.52 | 1.34 | 1.34 | 1.34 | -6.61% | 8,320 |
| 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% | 22,807 |
| Mar 20, 2026 | 1.40 | 1.50 | 1.31 | 1.48 | 1.48 | 14.73% | 27,914 |
| Mar 19, 2026 | 1.66 | 1.67 | 1.19 | 1.29 | 1.29 | -23.21% | 70,049 |
| Mar 18, 2026 | 1.82 | 1.82 | 1.62 | 1.68 | 1.68 | -6.67% | 48,019 |
| Mar 17, 2026 | 1.68 | 1.80 | 1.52 | 1.80 | 1.80 | 4.04% | 146,524 |
| Mar 16, 2026 | 1.33 | 1.89 | 1.27 | 1.73 | 1.73 | 19.32% | 421,950 |
| Mar 13, 2026 | 1.29 | 1.45 | 1.26 | 1.45 | 1.45 | 8.21% | 14,930 |