5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
+0.77%
3 MONTH PERFORMANCE
-10.27%
6 MONTH PERFORMANCE
-44.26%
YEAR-TO-DATE PERFORMANCE
-6.43%
1 YEAR PERFORMANCE
-79.04%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.34 | $1.27 (-5.22%) | $1.34 | $1.27 | 4.86 K | $1.62 M |
| 05/05/2026 | $1.29 | $1.34 (3.88%) | $1.34 | $1.29 | 3.50 K | $1.71 M |
| 05/04/2026 | $1.28 | $1.34 (4.69%) | $1.34 | $1.28 | 6.85 K | $1.71 M |
| 05/01/2026 | $1.23 | $1.32 (7.32%) | $1.34 | $1.20 | 11.32 K | $1.69 M |
| 04/30/2026 | $1.19 | $1.20 (0.84%) | $1.25 | $1.18 | 5.80 K | $858.63 K |
| 04/29/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.19 | 4.20 K | $851.48 K |
| 04/28/2026 | $1.22 | $1.24 (1.64%) | $1.27 | $1.18 | 6.42 K | $887.25 K |
| 04/27/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.22 | 6.94 K | $887.25 K |
| 04/24/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.24 | 1.21 K | $887.25 K |
| 04/23/2026 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.23 | 2.70 K | $880.10 K |
| 04/22/2026 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.22 | 6.00 K | $880.10 K |
| 04/21/2026 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.29 | 4.31 K | $930.19 K |
| 04/20/2026 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.28 | 8.70 K | $930.19 K |
| 04/17/2026 | $1.29 | $1.33 (3.1%) | $1.36 | $1.29 | 8.00 K | $951.65 K |
| 04/16/2026 | $1.24 | $1.32 (6.45%) | $1.33 | $1.24 | 31.10 K | $944.50 K |
| 04/15/2026 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.25 | 2.61 K | $901.56 K |
| 04/14/2026 | $1.24 | $1.26 (1.61%) | $1.30 | $1.22 | 6.60 K | $901.56 K |
| 04/13/2026 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.22 | 6.00 K | $880.10 K |
| 04/10/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.23 | 4.66 K | $880.10 K |
| 04/09/2026 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 7.10 K | $880.10 K |
| 04/08/2026 | $1.25 | $1.25 (0%) | $1.31 | $1.21 | 72.59 K | $894.41 K |
| 04/07/2026 | $1.26 | $1.26 (0%) | $1.33 | $1.26 | 4.80 K | $901.56 K |
| 04/06/2026 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.30 | 10.80 K | $930.19 K |
| 04/02/2026 | $1.34 | $1.33 (-0.75%) | $1.38 | $1.29 | 9.94 K | $951.65 K |
| 04/01/2026 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.30 | 9.02 K | $930.19 K |
| 03/31/2026 | $1.39 | $1.39 (0%) | $1.42 | $1.33 | 9.40 K | $994.58 K |
| 03/30/2026 | $1.43 | $1.39 (-2.8%) | $1.43 | $1.38 | 4.90 K | $994.58 K |
| 03/27/2026 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.37 | 18.50 K | $1.03 M |
| 03/26/2026 | $1.35 | $1.48 (9.63%) | $1.48 | $1.35 | 14.85 K | $1.06 M |
| 03/25/2026 | $1.52 | $1.34 (-11.84%) | $1.52 | $1.34 | 8.32 K | $958.81 K |
| 03/24/2026 | $1.41 | $1.44 (2.13%) | $1.59 | $1.36 | 10.60 K | $1.03 M |
| 03/23/2026 | $1.50 | $1.41 (-6%) | $1.50 | $1.34 | 22.81 K | $1.01 M |
| 03/20/2026 | $1.40 | $1.48 (5.71%) | $1.50 | $1.31 | 27.91 K | $1.06 M |
| 03/19/2026 | $1.66 | $1.29 (-22.29%) | $1.67 | $1.19 | 70.05 K | $923.03 K |
| 03/18/2026 | $1.82 | $1.68 (-7.69%) | $1.82 | $1.62 | 48.02 K | $1.20 M |
| 03/17/2026 | $1.68 | $1.80 (7.14%) | $1.80 | $1.52 | 146.52 K | $1.29 M |
| 03/16/2026 | $1.33 | $1.73 (30.08%) | $1.89 | $1.27 | 422.00 K | $1.24 M |
| 03/13/2026 | $1.29 | $1.45 (12.4%) | $1.45 | $1.26 | 14.93 K | $1.04 M |
| 03/12/2026 | $1.34 | $1.34 (0%) | $1.37 | $1.27 | 4.20 K | $958.81 K |
| 03/11/2026 | $1.35 | $1.30 (-3.7%) | $1.39 | $1.26 | 2.62 K | $930.19 K |
| 03/10/2026 | $1.40 | $1.39 (-0.71%) | $1.46 | $1.33 | 13.53 K | $994.58 K |
| 03/09/2026 | $1.29 | $1.30 (0.78%) | $1.30 | $1.29 | 2.46 K | $930.19 K |
| 03/06/2026 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.38 | 1.31 K | $1.01 M |
| 03/05/2026 | $1.34 | $1.43 (6.72%) | $1.48 | $1.34 | 4.74 K | $1.02 M |
| 03/04/2026 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.35 | 2.00 K | $973.12 K |
| 03/03/2026 | $1.33 | $1.36 (2.26%) | $1.37 | $1.33 | 1.65 K | $973.12 K |
| 03/02/2026 | $1.34 | $1.49 (11.19%) | $1.49 | $1.34 | 5.11 K | $1.07 M |
| 02/27/2026 | $1.41 | $1.43 (1.42%) | $1.49 | $1.41 | 6.80 K | $1.02 M |
| 02/26/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.40 | 3.80 K | $1.00 M |
| 02/25/2026 | $1.42 | $1.43 (0.7%) | $1.43 | $1.42 | 902 | $1.02 M |
| 02/24/2026 | $1.44 | $1.41 (-2.08%) | $1.49 | $1.41 | 5.34 K | $1.01 M |
| 02/23/2026 | $1.35 | $1.41 (4.44%) | $1.45 | $1.34 | 2.80 K | $1.01 M |
| 02/20/2026 | $1.35 | $1.37 (1.48%) | $1.46 | $1.33 | 13.60 K | $980.27 K |
| 02/19/2026 | $1.38 | $1.36 (-1.45%) | $1.59 | $1.34 | 22.95 K | $973.12 K |
| 02/18/2026 | $1.27 | $1.34 (5.51%) | $1.36 | $1.23 | 13.24 K | $958.81 K |
| 02/17/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.31 | 7.08 K | $958.81 K |
| 02/13/2026 | $1.31 | $1.32 (0.76%) | $1.37 | $1.31 | 13.63 K | $944.50 K |
| 02/12/2026 | $1.24 | $1.26 (1.61%) | $1.30 | $1.24 | 3.84 K | $901.56 K |
| 02/11/2026 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.28 | 4.72 K | $930.19 K |
| 02/10/2026 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.23 | 21.50 K | $915.87 K |
| 02/09/2026 | $1.50 | $1.34 (-10.67%) | $1.50 | $1.34 | 12.49 K | $958.81 K |
| 02/06/2026 | $1.41 | $1.46 (3.55%) | $1.48 | $1.41 | 5.71 K | $1.04 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.
