Skip to main content
Taoping Inc. (TAOP)
NASDAQ: TAOP · Real-Time Price · USD
2.500
-0.070 (-2.72%)
At close: Dec 5, 2025, 4:00 PM EST
2.450
-0.050 (-2.00%)
After-hours: Dec 5, 2025, 7:42 PM EST

Taoping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.442.772.432.502.50-2.72%65,727
Dec 4, 20252.152.842.152.572.5711.26%220,252
Dec 3, 20252.272.622.152.312.31-18.66%541,181
Dec 2, 20253.113.132.502.842.8432.71%19,659,291
Dec 1, 20252.242.242.032.142.14-7.36%798,780
Nov 28, 20252.382.482.162.312.310.43%28,174
Nov 26, 20252.302.372.242.302.30-1.29%15,189
Nov 25, 20252.142.382.092.332.338.88%22,975
Nov 24, 20251.862.201.862.142.1413.83%45,670
Nov 21, 20251.961.961.841.881.88-6.00%13,088
Nov 20, 20251.942.101.942.002.00-0.30%5,956
Nov 19, 20251.962.041.962.012.010.30%7,788
Nov 18, 20252.062.061.942.002.00-2.91%6,269
Nov 17, 20252.052.132.032.062.06-4.85%11,534
Nov 14, 20252.102.202.102.172.17-0.69%26,318
Nov 13, 20252.452.452.152.182.18-5.22%6,104
Nov 12, 20252.202.312.202.302.304.12%9,939
Nov 11, 20252.212.262.182.212.21-5.60%3,820
Nov 10, 20252.242.472.222.342.342.63%16,579
Nov 7, 20252.302.342.202.282.28-2.98%10,430
Nov 6, 20252.342.552.322.352.35-2.49%14,840
Nov 5, 20252.402.462.282.412.41-2.03%22,585
Nov 4, 20252.352.622.342.462.466.96%150,186
Nov 3, 20252.402.422.282.302.30-5.66%15,259
Oct 31, 20252.432.442.352.442.441.58%13,171
Oct 30, 20252.452.492.352.402.40-2.83%20,992
Oct 29, 20252.462.512.402.472.470.41%11,288
Oct 28, 20252.422.502.422.462.46-1.20%14,708
Oct 27, 20252.622.622.272.492.49-0.80%57,635
Oct 24, 20252.482.802.482.512.513.29%57,723
Oct 23, 20252.602.672.432.432.43-3.95%68,493
Oct 22, 20252.422.772.422.532.534.55%184,063
Oct 21, 20252.202.422.182.422.4210.00%85,016
Oct 20, 20252.122.342.072.202.204.27%141,078
Oct 17, 20252.582.621.812.112.11-25.70%3,730,920
Oct 16, 20252.892.952.762.842.84-3.73%42,134
Oct 15, 20252.982.982.812.952.952.43%31,940
Oct 14, 20252.952.992.772.882.88-2.37%39,303
Oct 13, 20252.932.992.602.952.951.03%86,808
Oct 10, 20253.053.172.862.922.92-7.30%80,639
Oct 9, 20253.323.383.013.153.15-3.08%169,845
Oct 8, 20253.213.403.103.253.254.84%518,116
Oct 7, 20253.063.243.033.103.102.31%85,872
Oct 6, 20253.053.112.913.033.034.12%36,251
Oct 3, 20252.923.032.872.912.91-3.96%79,281
Oct 2, 20252.903.222.903.033.03-0.66%163,905
Oct 1, 20252.883.232.883.053.055.90%1,113,218
Sep 30, 20252.902.992.702.882.88-4.64%209,491
Sep 29, 20253.043.243.013.023.02-0.33%81,429
Sep 26, 20253.023.163.013.033.030.66%14,172