Taoping Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.56	0.59	0.52	0.56	0.56	-5.10%	230,089
Sep 24, 2026	0.56	0.64	0.53	0.59	0.59	-7.39%	4,491,040
Sep 23, 2026	0.70	0.70	0.61	0.64	0.64	4.25%	35,137
Sep 22, 2026	0.63	0.70	0.61	0.61	0.61	0.18%	21,141
Sep 21, 2026	0.68	0.68	0.59	0.61	0.61	-7.44%	11,961
Sep 18, 2026	0.68	0.81	0.66	0.66	0.66	-0.60%	23,908
Sep 17, 2026	0.62	0.70	0.62	0.66	0.66	-5.41%	16,867
Sep 16, 2026	0.79	0.85	0.63	0.70	0.70	-5.79%	24,789
Sep 15, 2026	0.74	0.74	0.74	0.74	0.74	-	807
Sep 14, 2026	0.77	0.87	0.74	0.74	0.74	-3.73%	25,232
Sep 11, 2026	0.74	0.78	0.73	0.77	0.77	4.22%	4,905
Sep 10, 2026	0.80	0.80	0.73	0.74	0.74	-5.54%	22,928
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%	6,959
Sep 4, 2026	0.78	0.80	0.73	0.80	0.80	-0.49%	31,539
Sep 3, 2026	0.82	0.89	0.78	0.80	0.80	-1.30%	15,407
Sep 2, 2026	0.85	0.89	0.80	0.81	0.81	-7.94%	25,990
Sep 1, 2026	0.82	0.89	0.80	0.88	0.88	9.90%	62,482
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
Aug 6, 2026	0.77	0.80	0.75	0.77	0.77	-0.39%	50,795
Aug 5, 2026	0.85	0.85	0.76	0.77	0.77	-5.77%	46,164
Aug 4, 2026	0.75	0.85	0.73	0.82	0.82	4.80%	195,396
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