5 DAY PERFORMANCE
+86.90%
1 MONTH PERFORMANCE
+54.86%
3 MONTH PERFORMANCE
-12.67%
6 MONTH PERFORMANCE
-11.49%
YEAR-TO-DATE PERFORMANCE
-6.43%
1 YEAR PERFORMANCE
-58.15%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $0.75 | $0.82 (8.88%) | $0.85 | $0.73 | 195.40 K | $1.50 M |
| 08/03/2026 | $0.73 | $0.78 (6.53%) | $1.09 | $0.52 | 4.79 M | $1.43 M |
| 07/31/2026 | $0.62 | $0.69 (10.9%) | $0.70 | $0.58 | 34.55 K | $1.27 M |
| 07/30/2026 | $0.73 | $0.64 (-12.37%) | $0.91 | $0.62 | 645.64 K | $1.18 M |
| 07/29/2026 | $0.65 | $0.70 (7.68%) | $0.71 | $0.65 | 18.50 K | $1.29 M |
| 07/28/2026 | $0.76 | $0.73 (-3.83%) | $0.76 | $0.66 | 73.09 K | $1.34 M |
| 07/27/2026 | $0.89 | $0.83 (-6.67%) | $0.89 | $0.73 | 89.92 K | $1.53 M |
| 07/24/2026 | $0.93 | $0.82 (-12.18%) | $0.93 | $0.72 | 49.93 K | $1.50 M |
| 07/23/2026 | $1.20 | $0.97 (-19.52%) | $1.24 | $0.97 | 79.36 K | $1.78 M |
| 07/22/2026 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.22 | 11.15 K | $2.24 M |
| 07/21/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 900 | $2.39 M |
| 07/20/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 1.24 K | $2.39 M |
| 07/17/2026 | $1.26 | $1.27 (0.79%) | $1.27 | $1.26 | 1.83 K | $2.33 M |
| 07/16/2026 | $1.38 | $1.27 (-7.97%) | $1.38 | $1.23 | 17.83 K | $2.33 M |
| 07/15/2026 | $1.37 | $1.38 (0.73%) | $1.38 | $1.36 | 900 | $2.54 M |
| 07/14/2026 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.31 | 4.53 K | $2.50 M |
| 07/13/2026 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.33 | 6.80 K | $2.54 M |
| 07/10/2026 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.33 | 2.11 K | $2.61 M |
| 07/09/2026 | $1.39 | $1.43 (2.88%) | $1.45 | $1.32 | 9.30 K | $2.63 M |
| 07/08/2026 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.39 | 6.55 K | $2.56 M |
| 07/07/2026 | $1.37 | $1.44 (5.11%) | $1.48 | $1.37 | 8.44 K | $2.65 M |
| 07/06/2026 | $1.37 | $1.37 (0%) | $1.39 | $1.34 | 2.20 K | $2.52 M |
| 07/02/2026 | $1.32 | $1.39 (5.3%) | $1.43 | $1.32 | 28.40 K | $2.56 M |
| 07/01/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 680 | $2.68 M |
| 06/30/2026 | $1.59 | $1.46 (-8.18%) | $1.59 | $1.29 | 3.82 K | $2.68 M |
| 06/29/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.45 | 2.50 K | $2.79 M |
| 06/26/2026 | $1.43 | $1.59 (11.19%) | $1.59 | $1.34 | 77.70 K | $2.92 M |
| 06/25/2026 | $1.39 | $1.46 (5.04%) | $1.49 | $1.37 | 4.72 K | $2.68 M |
| 06/24/2026 | $1.39 | $1.46 (5.04%) | $1.46 | $1.39 | 5.76 K | $2.68 M |
| 06/23/2026 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.37 | 14.30 K | $2.52 M |
| 06/22/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 4.86 K | $2.68 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.
