Taoping Inc. (TAOP)
0.25
0.00 (1.96%)
At close: Mar 31, 2025, 12:18 PM
Taoping Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | -0.01 | -3.85% | 234,210 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | -0.01 | -3.70% | 223,257 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 171,450 |
| Mar 25, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.00 | 0.00% | 109,900 |
| Mar 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 80,016 |
| Mar 21, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 174,841 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | -0.01 | -3.45% | 228,500 |
| Mar 19, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 25,400 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.00 | 0.00% | 122,346 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 93,625 |
| Mar 14, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.01 | 3.45% | 130,956 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | -0.01 | -3.33% | 97,809 |
| Mar 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.00 | 0.00% | 179,531 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.28 | 0.30 | -0.01 | -3.23% | 263,300 |
| Mar 10, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.03 | 10.71% | 651,200 |
| Mar 7, 2025 | 0.27 | 0.31 | 0.27 | 0.28 | 0.00 | 0.00% | 299,826 |
| Mar 6, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.00 | 0.00% | 68,824 |
| Mar 5, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.01 | 3.70% | 129,700 |
| Mar 4, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | -0.01 | -3.57% | 272,039 |
| Mar 3, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 119,300 |
| Feb 28, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | -0.03 | -9.68% | 347,544 |
| Feb 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 375,200 |
| Feb 26, 2025 | 0.31 | 0.33 | 0.29 | 0.31 | 0.00 | 0.00% | 407,300 |
| Feb 25, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.00 | 0.00% | 509,424 |
| Feb 24, 2025 | 0.32 | 0.36 | 0.30 | 0.31 | -0.01 | -3.13% | 888,105 |
| Feb 21, 2025 | 0.31 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 1,496,300 |
| Feb 20, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.02 | 6.67% | 590,000 |
| Feb 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | -0.02 | -6.25% | 164,698 |
| Feb 18, 2025 | 0.31 | 0.34 | 0.30 | 0.32 | 0.00 | 0.00% | 428,300 |
| Feb 14, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.02 | 6.67% | 583,600 |
| Feb 13, 2025 | 0.29 | 0.30 | 0.26 | 0.30 | 0.01 | 3.45% | 346,900 |
| Feb 12, 2025 | 0.28 | 0.30 | 0.26 | 0.29 | 0.01 | 3.57% | 812,900 |
| Feb 11, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.04 | 16.67% | 1,521,300 |
| Feb 10, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | -0.03 | -11.11% | 2,206,700 |
| Feb 7, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 475,049 |
| Feb 6, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85% | 260,900 |
| Feb 5, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 261,500 |
| Feb 4, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 278,027 |
| Feb 3, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.57% | 245,023 |
| Jan 31, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 265,200 |
| Jan 30, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 542,500 |
| Jan 29, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 536,900 |
| Jan 28, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 1,856,934 |
| Jan 27, 2025 | 0.30 | 0.37 | 0.26 | 0.29 | -0.01 | -3.33% | 6,326,830 |
| Jan 24, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | -0.01 | -3.23% | 465,624 |
| Jan 23, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | -0.01 | -3.13% | 918,602 |
| Jan 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.00 | 0.00% | 331,800 |
| Jan 21, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.00 | 0.00% | 741,131 |
| Jan 17, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.00 | 0.00% | 1,223,000 |
| Jan 16, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.01 | 3.23% | 1,505,100 |