Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
1.470
-0.040 (-2.65%)
At close: Jun 15, 2026, 4:00 PM EDT
1.410
-0.060 (-4.08%)
After-hours: Jun 15, 2026, 4:49 PM EDT
Taoping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.49 | 1.50 | 1.37 | 1.47 | 1.47 | -2.65% | 14,505 |
| Jun 12, 2026 | 1.43 | 1.53 | 1.40 | 1.51 | 1.51 | 2.72% | 6,628 |
| Jun 11, 2026 | 1.53 | 1.56 | 1.25 | 1.47 | 1.47 | -5.16% | 19,017 |
| Jun 10, 2026 | 1.33 | 1.60 | 1.29 | 1.55 | 1.55 | 11.51% | 340,159 |
| Jun 9, 2026 | 1.33 | 1.47 | 1.25 | 1.39 | 1.39 | 5.30% | 12,791 |
| Jun 8, 2026 | 1.26 | 1.72 | 1.20 | 1.32 | 1.32 | 5.59% | 137,767 |
| Jun 5, 2026 | 1.24 | 1.41 | 1.24 | 1.25 | 1.25 | -1.57% | 8,494 |
| Jun 4, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 1,863 |
| Jun 3, 2026 | 1.29 | 1.39 | 1.25 | 1.28 | 1.28 | -4.83% | 12,499 |
| Jun 2, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | -2.05% | 3,576 |
| Jun 1, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 0.96% | 4,510 |
| May 29, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.37% | 6,537 |
| May 28, 2026 | 1.49 | 1.49 | 1.22 | 1.36 | 1.36 | -2.52% | 8,586 |
| May 27, 2026 | 1.36 | 1.42 | 1.24 | 1.39 | 1.39 | 5.30% | 2,658 |
| May 26, 2026 | 1.26 | 1.40 | 1.26 | 1.32 | 1.32 | -4.19% | 3,466 |
| 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 |