5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+27.63%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-58.84%
YEAR-TO-DATE PERFORMANCE
-77.03%
1 YEAR PERFORMANCE
-70.61%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.44 | $2.50 (2.46%) | $2.77 | $2.43 | 65.73 K | $680.14 K |
| 12/04/2025 | $2.15 | $2.57 (19.53%) | $2.84 | $2.15 | 223.00 K | $699.18 K |
| 12/03/2025 | $2.27 | $2.31 (1.76%) | $2.62 | $2.15 | 573.33 K | $628.45 K |
| 12/02/2025 | $3.11 | $2.84 (-8.68%) | $3.13 | $2.50 | 19.77 M | $772.64 K |
| 12/01/2025 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.03 | 6.06 M | $582.20 K |
| 11/28/2025 | $2.38 | $2.31 (-2.94%) | $2.48 | $2.16 | 28.20 K | $628.45 K |
| 11/26/2025 | $2.30 | $2.30 (0%) | $2.37 | $2.24 | 15.20 K | $625.73 K |
| 11/25/2025 | $2.14 | $2.33 (8.88%) | $2.38 | $2.09 | 23.00 K | $633.89 K |
| 11/24/2025 | $1.86 | $2.14 (15.05%) | $2.20 | $1.86 | 46.14 K | $582.20 K |
| 11/21/2025 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.84 | 13.10 K | $511.47 K |
| 11/20/2025 | $1.94 | $2.00 (3.09%) | $2.10 | $1.94 | 6.00 K | $544.11 K |
| 11/19/2025 | $1.96 | $2.01 (2.55%) | $2.04 | $1.96 | 7.79 K | $546.83 K |
| 11/18/2025 | $2.06 | $2.00 (-2.91%) | $2.06 | $1.94 | 6.27 K | $544.11 K |
| 11/17/2025 | $2.05 | $2.06 (0.49%) | $2.13 | $2.03 | 11.53 K | $560.44 K |
| 11/14/2025 | $2.10 | $2.17 (3.33%) | $2.20 | $2.10 | 26.32 K | $590.36 K |
| 11/13/2025 | $2.45 | $2.18 (-11.02%) | $2.45 | $2.15 | 6.10 K | $593.08 K |
| 11/12/2025 | $2.20 | $2.30 (4.55%) | $2.31 | $2.20 | 9.94 K | $625.73 K |
| 11/11/2025 | $2.21 | $2.21 (0%) | $2.26 | $2.18 | 3.82 K | $601.24 K |
| 11/10/2025 | $2.24 | $2.34 (4.46%) | $2.47 | $2.22 | 16.60 K | $636.61 K |
| 11/07/2025 | $2.30 | $2.28 (-0.87%) | $2.34 | $2.20 | 10.43 K | $620.29 K |
| 11/06/2025 | $2.34 | $2.35 (0.43%) | $2.55 | $2.32 | 14.84 K | $639.33 K |
| 11/05/2025 | $2.40 | $2.41 (0.42%) | $2.46 | $2.28 | 22.60 K | $655.65 K |
| 11/04/2025 | $2.35 | $2.46 (4.68%) | $2.62 | $2.34 | 150.20 K | $669.26 K |
| 11/03/2025 | $2.40 | $2.30 (-4.17%) | $2.42 | $2.28 | 15.26 K | $625.73 K |
| 10/31/2025 | $2.43 | $2.44 (0.41%) | $2.44 | $2.35 | 13.20 K | $663.82 K |
| 10/30/2025 | $2.45 | $2.40 (-2.04%) | $2.49 | $2.35 | 20.99 K | $652.93 K |
| 10/29/2025 | $2.46 | $2.47 (0.41%) | $2.51 | $2.40 | 11.30 K | $671.98 K |
| 10/28/2025 | $2.42 | $2.46 (1.65%) | $2.50 | $2.42 | 14.71 K | $669.26 K |
| 10/27/2025 | $2.62 | $2.49 (-4.96%) | $2.62 | $2.27 | 57.64 K | $677.42 K |
| 10/24/2025 | $2.48 | $2.51 (1.21%) | $2.80 | $2.48 | 57.72 K | $682.86 K |
| 10/23/2025 | $2.60 | $2.43 (-6.54%) | $2.67 | $2.43 | 68.50 K | $661.10 K |
| 10/22/2025 | $2.42 | $2.53 (4.55%) | $2.77 | $2.42 | 184.10 K | $688.30 K |
| 10/21/2025 | $2.20 | $2.42 (10%) | $2.42 | $2.18 | 85.02 K | $658.38 K |
| 10/20/2025 | $2.12 | $2.20 (3.77%) | $2.34 | $2.07 | 141.10 K | $598.52 K |
| 10/17/2025 | $2.58 | $2.11 (-18.22%) | $2.62 | $1.81 | 3.73 M | $574.04 K |
| 10/16/2025 | $2.89 | $2.84 (-1.73%) | $2.95 | $2.76 | 42.13 K | $772.64 K |
| 10/15/2025 | $2.98 | $2.95 (-1.01%) | $2.98 | $2.81 | 31.94 K | $802.57 K |
| 10/14/2025 | $2.95 | $2.88 (-2.37%) | $2.99 | $2.77 | 39.30 K | $783.52 K |
| 10/13/2025 | $2.93 | $2.95 (0.68%) | $2.99 | $2.60 | 86.81 K | $802.57 K |
| 10/10/2025 | $3.05 | $2.92 (-4.26%) | $3.17 | $2.86 | 80.64 K | $794.40 K |
| 10/09/2025 | $3.32 | $3.15 (-5.12%) | $3.38 | $3.01 | 169.85 K | $856.98 K |
| 10/08/2025 | $3.21 | $3.25 (1.25%) | $3.40 | $3.10 | 518.12 K | $884.18 K |
| 10/07/2025 | $3.06 | $3.10 (1.31%) | $3.24 | $3.03 | 85.90 K | $843.37 K |
| 10/06/2025 | $3.05 | $3.03 (-0.66%) | $3.11 | $2.91 | 36.25 K | $824.33 K |
| 10/03/2025 | $2.92 | $2.91 (-0.34%) | $3.03 | $2.87 | 79.30 K | $791.68 K |
| 10/02/2025 | $2.90 | $3.03 (4.48%) | $3.22 | $2.90 | 163.91 K | $824.33 K |
| 10/01/2025 | $2.88 | $3.05 (5.9%) | $3.23 | $2.88 | 1.11 M | $829.77 K |
| 09/30/2025 | $2.90 | $2.88 (-0.69%) | $2.99 | $2.70 | 209.49 K | $783.52 K |
| 09/29/2025 | $3.04 | $3.02 (-0.66%) | $3.24 | $3.01 | 81.43 K | $821.61 K |
| 09/26/2025 | $3.02 | $3.03 (0.33%) | $3.16 | $3.00 | 14.17 K | $13.72 M |
| 09/25/2025 | $3.09 | $3.01 (-2.59%) | $3.20 | $3.01 | 40.40 K | $13.63 M |
| 09/24/2025 | $3.18 | $3.07 (-3.46%) | $3.22 | $3.04 | 66.05 K | $13.90 M |
| 09/23/2025 | $3.08 | $3.16 (2.6%) | $3.29 | $3.03 | 45.90 K | $14.31 M |
| 09/22/2025 | $3.16 | $3.08 (-2.53%) | $3.16 | $2.97 | 63.70 K | $13.95 M |
| 09/19/2025 | $3.14 | $3.13 (-0.32%) | $3.20 | $3.05 | 74.12 K | $14.18 M |
| 09/18/2025 | $3.07 | $3.03 (-1.3%) | $3.21 | $3.03 | 32.92 K | $13.72 M |
| 09/17/2025 | $3.02 | $3.11 (2.98%) | $3.19 | $2.99 | 34.70 K | $14.08 M |
| 09/16/2025 | $3.06 | $3.02 (-1.31%) | $3.27 | $2.99 | 57.13 K | $13.68 M |
| 09/15/2025 | $3.29 | $2.98 (-9.42%) | $3.30 | $2.90 | 305.61 K | $13.50 M |
| 09/12/2025 | $3.57 | $3.36 (-5.88%) | $3.57 | $3.21 | 85.53 K | $15.22 M |
| 09/11/2025 | $3.16 | $3.49 (10.44%) | $3.54 | $3.15 | 107.90 K | $15.81 M |
| 09/10/2025 | $3.81 | $3.33 (-12.6%) | $3.84 | $3.10 | 185.29 K | $15.08 M |
| 09/09/2025 | $3.35 | $3.73 (11.34%) | $3.84 | $3.20 | 376.22 K | $16.89 M |
| 09/08/2025 | $3.07 | $3.16 (2.93%) | $3.43 | $2.93 | 75.80 K | $14.31 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.
