5 DAY PERFORMANCE
+301.96%
1 MONTH PERFORMANCE
+226.68%
3 MONTH PERFORMANCE
+70.57%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
-6.43%
1 YEAR PERFORMANCE
-45.64%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.33 | $0.28 (-15.12%) | $0.33 | $0.28 | 31.50 K | |
| 11/04/2026 | $0.35 | $0.31 (-12.37%) | $0.35 | $0.30 | 15.57 K | $2.95 M |
| 11/03/2026 | $0.34 | $0.31 (-8.82%) | $0.34 | $0.30 | 27.39 K | $2.98 M |
| 11/02/2026 | $0.34 | $0.34 (-0.15%) | $0.36 | $0.31 | 7.51 K | $3.26 M |
| 10/30/2026 | $0.35 | $0.33 (-5.54%) | $0.35 | $0.32 | 7.00 K | $3.13 M |
| 10/29/2026 | $0.31 | $0.35 (11.9%) | $0.35 | $0.31 | 212.20 K | $3.33 M |
| 10/28/2026 | $0.33 | $0.32 (-5.12%) | $0.35 | $0.30 | 3.23 K | $3.03 M |
| 10/27/2026 | $0.34 | $0.33 (-1.75%) | $0.34 | $0.30 | 13.31 K | $3.19 M |
| 10/26/2026 | $0.33 | $0.34 (2.04%) | $0.37 | $0.33 | 14.61 K | $3.27 M |
| 10/23/2026 | $0.34 | $0.36 (4.41%) | $0.37 | $0.34 | 10.22 K | $3.42 M |
| 10/22/2026 | $0.32 | $0.33 (4.43%) | $0.35 | $0.30 | 12.63 K | $3.17 M |
| 10/21/2026 | $0.33 | $0.32 (-2.61%) | $0.36 | $0.31 | 34.10 K | $3.08 M |
| 10/20/2026 | $0.32 | $0.34 (5.96%) | $0.35 | $0.32 | 13.74 K | $3.26 M |
| 10/19/2026 | $0.35 | $0.33 (-4.31%) | $0.36 | $0.32 | 7.00 K | $3.21 M |
| 10/16/2026 | $0.32 | $0.32 (-0.41%) | $0.35 | $0.29 | 39.54 K | $3.06 M |
| 10/15/2026 | $0.35 | $0.33 (-5.6%) | $0.36 | $0.32 | 87.54 K | $3.17 M |
| 10/14/2026 | $0.37 | $0.39 (3.36%) | $0.40 | $0.37 | 379.26 K | $3.72 M |
| 10/13/2026 | $0.38 | $0.40 (3.81%) | $0.40 | $0.38 | 48.50 K | $3.79 M |
| 10/12/2026 | $0.38 | $0.40 (4.57%) | $0.42 | $0.38 | 18.80 K | $3.82 M |
| 10/09/2026 | $0.41 | $0.42 (1.4%) | $0.45 | $0.40 | 9.95 K | $4.03 M |
| 10/08/2026 | $0.39 | $0.42 (8.13%) | $0.42 | $0.39 | 14.70 K | $4.05 M |
| 10/07/2026 | $0.41 | $0.40 (-2.51%) | $0.42 | $0.38 | 90.07 K | $3.84 M |
| 10/06/2026 | $0.40 | $0.41 (1.3%) | $0.46 | $0.40 | 116.50 K | $3.90 M |
| 10/05/2026 | $0.40 | $0.40 (0.25%) | $0.42 | $0.40 | 9.89 K | $3.85 M |
| 10/02/2026 | $0.40 | $0.41 (1.65%) | $0.42 | $0.38 | 28.09 K | $747.53 K |
| 10/01/2026 | $0.40 | $0.40 (-1.21%) | $0.41 | $0.40 | 16.26 K | $735.39 K |
| 09/30/2026 | $0.45 | $0.41 (-8.79%) | $0.48 | $0.38 | 73.32 K | $753.96 K |
| 09/29/2026 | $0.50 | $0.46 (-8.95%) | $0.50 | $0.45 | 131.41 K | $842.02 K |
| 09/28/2026 | $0.55 | $0.52 (-4.52%) | $0.55 | $0.51 | 96.64 K | $962.99 K |
| 09/25/2026 | $0.56 | $0.56 (-0.39%) | $0.59 | $0.52 | 239.90 K | $1.03 M |
| 09/24/2026 | $0.56 | $0.59 (5.94%) | $0.64 | $0.53 | 5.39 M | $1.08 M |
| 09/23/2026 | $0.70 | $0.64 (-8.89%) | $0.70 | $0.61 | 443.30 K | $1.17 M |
| 09/22/2026 | $0.63 | $0.61 (-2.6%) | $0.70 | $0.61 | 21.41 K | $1.12 M |
| 09/21/2026 | $0.68 | $0.61 (-10.49%) | $0.68 | $0.59 | 12.00 K | $1.12 M |
| 09/18/2026 | $0.68 | $0.66 (-3.09%) | $0.81 | $0.66 | 26.60 K | $1.21 M |
| 09/17/2026 | $0.62 | $0.66 (6.94%) | $0.70 | $0.62 | 16.90 K | $1.22 M |
| 09/16/2026 | $0.79 | $0.70 (-11.39%) | $0.85 | $0.63 | 25.00 K | $1.29 M |
| 09/15/2026 | $0.74 | $0.74 (0%) | $0.74 | $0.74 | 810 | $1.37 M |
| 09/14/2026 | $0.77 | $0.74 (-3.74%) | $0.87 | $0.74 | 25.23 K | $1.37 M |
| 09/11/2026 | $0.74 | $0.77 (4.86%) | $0.78 | $0.73 | 4.91 K | $1.42 M |
| 09/10/2026 | $0.80 | $0.74 (-7.31%) | $0.80 | $0.73 | 23.00 K | $1.36 M |
| 09/09/2026 | $0.82 | $0.79 (-4.39%) | $0.82 | $0.76 | 13.91 K | $1.44 M |
| 09/08/2026 | $0.81 | $0.78 (-3.08%) | $0.85 | $0.75 | 7.10 K | $1.43 M |
| 09/04/2026 | $0.78 | $0.80 (1.62%) | $0.80 | $0.73 | 31.54 K | $1.46 M |
| 09/03/2026 | $0.82 | $0.80 (-2.69%) | $0.89 | $0.78 | 15.43 K | $1.47 M |
| 09/02/2026 | $0.85 | $0.81 (-5.18%) | $0.89 | $0.80 | 26.56 K | $1.49 M |
| 09/01/2026 | $0.82 | $0.88 (7.78%) | $0.89 | $0.80 | 70.80 K | $1.62 M |
| 08/31/2026 | $0.80 | $0.80 (0.14%) | $0.86 | $0.77 | 35.90 K | $1.47 M |
| 08/28/2026 | $1.06 | $0.77 (-27.41%) | $1.06 | $0.75 | 262.98 K | $1.41 M |
| 08/27/2026 | $0.98 | $1.12 (14.52%) | $1.15 | $0.93 | 107.02 K | $2.06 M |
| 08/26/2026 | $0.98 | $0.96 (-1.71%) | $0.98 | $0.88 | 124.66 K | $1.76 M |
| 08/25/2026 | $0.81 | $0.94 (16.59%) | $0.99 | $0.81 | 120.19 K | $1.74 M |
| 08/24/2026 | $0.81 | $0.83 (2.18%) | $0.92 | $0.81 | 22.00 K | $1.53 M |
| 08/21/2026 | $0.87 | $0.85 (-2.66%) | $0.87 | $0.82 | 4.44 K | $1.56 M |
| 08/20/2026 | $0.84 | $0.83 (-0.71%) | $0.87 | $0.79 | 24.10 K | $1.53 M |
| 08/19/2026 | $0.76 | $0.82 (7.46%) | $0.87 | $0.76 | 31.59 K | $1.51 M |
| 08/18/2026 | $0.84 | $0.79 (-5.95%) | $0.90 | $0.76 | 22.20 K | $1.45 M |
| 08/17/2026 | $0.89 | $0.85 (-4.95%) | $0.91 | $0.79 | 66.60 K | $1.56 M |
| 08/14/2026 | $0.93 | $0.85 (-9.13%) | $0.93 | $0.77 | 79.88 K | $1.56 M |
| 08/13/2026 | $0.93 | $0.92 (-0.8%) | $0.95 | $0.84 | 52.40 K | $1.69 M |
| 08/12/2026 | $0.79 | $0.92 (17.18%) | $0.92 | $0.76 | 481.40 K | $1.69 M |
| 08/11/2026 | $0.72 | $0.86 (19.9%) | $0.98 | $0.66 | 1.96 M | $1.58 M |
| 08/10/2026 | $0.69 | $0.74 (7%) | $0.76 | $0.69 | 53.30 K | $1.37 M |
| 08/07/2026 | $0.70 | $0.72 (3.51%) | $0.72 | $0.65 | 160.54 K | $1.33 M |
| 08/06/2026 | $0.77 | $0.77 (-0.65%) | $0.80 | $0.75 | 50.80 K | $1.41 M |
| 08/05/2026 | $0.85 | $0.77 (-9.65%) | $0.85 | $0.76 | 46.20 K | $1.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
