Taoping Inc. (TAOP) Historical Stock Price Data | Complete Trading History - Stocknear

Taoping Inc.

NASDAQ: TAOP · Real-Time Price · USD
3.07
0.06 (1.83%)
At close: Sep 26, 2025, 3:59 PM
3.04
-0.98%
After-hours: Sep 26, 2025, 06:41 PM EDT

TAOP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.02 3.16 3.00 3.03 3.03 0.66% 13,833
Sep 25, 2025 3.09 3.20 3.01 3.01 3.01 -1.95% 40,400
Sep 24, 2025 3.18 3.22 3.04 3.07 3.07 -2.85% 66,046
Sep 23, 2025 3.08 3.29 3.03 3.16 3.16 2.60% 45,900
Sep 22, 2025 3.16 3.16 2.97 3.08 3.08 -1.60% 63,700
Sep 19, 2025 3.14 3.20 3.05 3.13 3.13 3.30% 74,120
Sep 18, 2025 3.07 3.21 3.03 3.03 3.03 -2.57% 32,923
Sep 17, 2025 3.02 3.19 2.99 3.11 3.11 2.98% 34,700
Sep 16, 2025 3.06 3.27 2.99 3.02 3.02 1.34% 57,131
Sep 15, 2025 3.29 3.30 2.90 2.98 2.98 -11.31% 305,609
Sep 12, 2025 3.57 3.57 3.21 3.36 3.36 -3.72% 85,525
Sep 11, 2025 3.16 3.54 3.15 3.49 3.49 4.80% 107,900
Sep 10, 2025 3.81 3.84 3.10 3.33 3.33 -10.72% 185,286
Sep 9, 2025 3.35 3.84 3.20 3.73 3.73 18.04% 376,224
Sep 8, 2025 3.07 3.43 2.93 3.16 3.16 4.64% 75,800
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