Taoping Inc. (TAOP)
NASDAQ: TAOP
· Real-Time Price · USD
3.04
0.02 (0.66%)
At close: Sep 08, 2025, 11:53 AM
TAOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.21 | 3.21 | 2.82 | 3.02 | 3.02 | -3.51% | 26,953 |
| Sep 4, 2025 | 3.40 | 3.44 | 3.00 | 3.13 | 3.13 | -7.67% | 48,400 |
| Sep 3, 2025 | 3.30 | 3.99 | 3.30 | 3.39 | 3.39 | 5.94% | 177,400 |
| Sep 2, 2025 | 3.28 | 3.35 | 3.04 | 3.20 | 3.20 | -3.03% | 21,000 |
| Aug 29, 2025 | 3.22 | 3.37 | 3.22 | 3.30 | 3.30 | 3.12% | 1,855 |
| Aug 28, 2025 | 3.24 | 3.25 | 3.20 | 3.20 | 3.20 | 0.63% | 4,958 |
| Aug 27, 2025 | 3.32 | 3.39 | 3.15 | 3.18 | 3.18 | -6.19% | 15,636 |
| Aug 26, 2025 | 3.31 | 3.48 | 3.28 | 3.39 | 3.39 | 2.73% | 3,700 |
| Aug 25, 2025 | 3.48 | 3.50 | 3.22 | 3.30 | 3.30 | 0.61% | 6,640 |
| Aug 22, 2025 | 3.26 | 3.42 | 3.12 | 3.28 | 3.28 | 5.13% | 29,600 |
| Aug 21, 2025 | 3.19 | 3.28 | 3.04 | 3.12 | 3.12 | -2.19% | 39,600 |
| Aug 20, 2025 | 3.06 | 3.28 | 3.06 | 3.19 | 3.19 | 4.59% | 5,515 |
| Aug 19, 2025 | 3.45 | 3.59 | 3.05 | 3.05 | 3.05 | -10.56% | 35,400 |
| Aug 18, 2025 | 3.71 | 3.80 | 3.41 | 3.41 | 3.41 | -7.84% | 16,802 |
| Aug 15, 2025 | 3.79 | 3.90 | 3.64 | 3.70 | 3.70 | -5.61% | 7,899 |
| Aug 14, 2025 | 3.81 | 3.99 | 3.59 | 3.92 | 3.92 | 1.03% | 12,982 |
| Aug 13, 2025 | 3.66 | 3.88 | 3.66 | 3.88 | 3.88 | 8.68% | 6,516 |
| Aug 12, 2025 | 3.85 | 3.89 | 3.55 | 3.57 | 3.57 | -5.05% | 16,163 |
| Aug 11, 2025 | 3.81 | 4.09 | 3.62 | 3.76 | 3.76 | -3.84% | 13,807 |
| Aug 8, 2025 | 3.90 | 4.13 | 3.90 | 3.91 | 3.91 | 4.83% | 19,754 |