NASDAQ : TAOP
Taoping Inc. — Price history
Technology · Software - Infrastructure · China
Last price 0.347 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Taoping Inc. (TAOP) closed at 0.3259 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.345 | 0.3472 | 0.32 | 0.3259 | 6,690 | -6.08% |
| 2026-10-29 | 0.3101 | 0.3486 | 0.306 | 0.347 | 212,154 | +10.16% |
| 2026-10-28 | 0.332 | 0.3499 | 0.3 | 0.315 | 3,225 | -5.15% |
| 2026-10-27 | 0.338 | 0.34 | 0.3003 | 0.3321 | 13,309 | -2.32% |
| 2026-10-26 | 0.3332 | 0.3659 | 0.333 | 0.34 | 14,613 | -4.49% |
| 2026-10-23 | 0.341 | 0.3661 | 0.341 | 0.356 | 10,215 | +7.88% |
| 2026-10-22 | 0.316 | 0.3535 | 0.3004 | 0.33 | 12,625 | +2.74% |
| 2026-10-21 | 0.3298 | 0.3562 | 0.31 | 0.3212 | 34,102 | -5.39% |
| 2026-10-20 | 0.3204 | 0.3508 | 0.3204 | 0.3395 | 13,744 | +1.54% |
| 2026-10-19 | 0.3494 | 0.3597 | 0.3189 | 0.3344 | 6,993 | +4.84% |
| 2026-10-16 | 0.3202 | 0.3504 | 0.289 | 0.3189 | 39,544 | -3.48% |
| 2026-10-15 | 0.35 | 0.3605 | 0.3206 | 0.3304 | 87,541 | -14.69% |
| 2026-10-14 | 0.3747 | 0.3997 | 0.3747 | 0.3873 | 379,255 | -1.95% |
| 2026-10-13 | 0.3805 | 0.4008 | 0.3783 | 0.395 | 48,490 | -0.75% |
| 2026-10-12 | 0.3806 | 0.42 | 0.3806 | 0.398 | 18,757 | -5.24% |
| 2026-10-09 | 0.4142 | 0.4498 | 0.3966 | 0.42 | 9,945 | -0.40% |
| 2026-10-08 | 0.39 | 0.4217 | 0.39 | 0.4217 | 14,655 | +5.40% |
| 2026-10-07 | 0.4104 | 0.4226 | 0.3811 | 0.4001 | 90,070 | -1.50% |
| 2026-10-06 | 0.401 | 0.4648 | 0.4 | 0.4062 | 116,490 | +1.30% |
| 2026-10-05 | 0.4 | 0.42 | 0.4 | 0.401 | 9,848 | -1.38% |
| 2026-10-02 | 0.4 | 0.4194 | 0.3801 | 0.4066 | 28,092 | +1.65% |
| 2026-10-01 | 0.4049 | 0.4145 | 0.3952 | 0.4 | 16,261 | -2.46% |
| 2026-09-30 | 0.4496 | 0.481 | 0.383 | 0.4101 | 73,322 | -10.46% |
| 2026-09-29 | 0.503 | 0.503 | 0.451 | 0.458 | 131,407 | -12.56% |
| 2026-09-28 | 0.5486 | 0.5486 | 0.51 | 0.5238 | 96,643 | -6.45% |
| 2026-09-25 | 0.5621 | 0.5914 | 0.5229 | 0.5599 | 239,896 | -5.10% |
| 2026-09-24 | 0.5569 | 0.635 | 0.5311 | 0.59 | 5,393,400 | -7.39% |
| 2026-09-23 | 0.6993 | 0.6993 | 0.6115 | 0.6371 | 443,277 | +4.25% |
| 2026-09-22 | 0.6274 | 0.6979 | 0.6097 | 0.6111 | 21,406 | +0.18% |
| 2026-09-21 | 0.6815 | 0.6815 | 0.5863 | 0.61 | 11,962 | -7.44% |
| 2026-09-18 | 0.68 | 0.81 | 0.658 | 0.659 | 26,575 | -0.60% |
| 2026-09-17 | 0.62 | 0.7009 | 0.62 | 0.663 | 16,868 | -5.41% |
| 2026-09-16 | 0.791 | 0.8469 | 0.6296 | 0.7009 | 24,957 | -5.79% |
| 2026-09-15 | 0.744 | 0.744 | 0.744 | 0.744 | 810 | +0.00% |
| 2026-09-14 | 0.7729 | 0.8699 | 0.739 | 0.744 | 25,233 | -3.73% |
| 2026-09-11 | 0.737 | 0.78 | 0.7301 | 0.7728 | 4,906 | +4.22% |
| 2026-09-10 | 0.8 | 0.8 | 0.73 | 0.7415 | 22,931 | -5.54% |
| 2026-09-09 | 0.8211 | 0.8211 | 0.76 | 0.785 | 13,906 | +0.62% |
| 2026-09-08 | 0.805 | 0.85 | 0.7464 | 0.7802 | 7,060 | -2.00% |
| 2026-09-04 | 0.7834 | 0.8 | 0.725 | 0.7961 | 31,540 | -0.49% |
| 2026-09-03 | 0.8221 | 0.8861 | 0.7824 | 0.8 | 15,429 | -1.30% |
| 2026-09-02 | 0.8548 | 0.8878 | 0.8 | 0.8105 | 26,555 | -7.94% |
| 2026-09-01 | 0.8168 | 0.8924 | 0.8 | 0.8804 | 70,803 | +9.90% |
| 2026-08-31 | 0.8 | 0.8598 | 0.7749 | 0.8011 | 35,899 | +4.11% |
| 2026-08-28 | 1.06 | 1.06 | 0.751 | 0.7695 | 262,980 | -31.29% |
| 2026-08-27 | 0.978 | 1.154 | 0.93 | 1.12 | 107,024 | +16.67% |
| 2026-08-26 | 0.9767 | 0.9767 | 0.8814 | 0.96 | 124,663 | +1.62% |
| 2026-08-25 | 0.8103 | 0.9874 | 0.81 | 0.9447 | 120,189 | +13.82% |
| 2026-08-24 | 0.8123 | 0.918 | 0.808 | 0.83 | 21,986 | -1.88% |
| 2026-08-21 | 0.869 | 0.869 | 0.8221 | 0.8459 | 4,444 | +1.43% |
| 2026-08-20 | 0.84 | 0.8732 | 0.7946 | 0.834 | 24,070 | +1.77% |
| 2026-08-19 | 0.7626 | 0.8723 | 0.7615 | 0.8195 | 31,586 | +3.73% |
| 2026-08-18 | 0.84 | 0.9 | 0.7553 | 0.79 | 22,171 | -6.72% |
| 2026-08-17 | 0.891 | 0.914 | 0.7911 | 0.8469 | 66,596 | +0.11% |
| 2026-08-14 | 0.931 | 0.931 | 0.7688 | 0.846 | 79,877 | -8.03% |
| 2026-08-13 | 0.9273 | 0.95 | 0.8351 | 0.9199 | 52,389 | -0.20% |
| 2026-08-12 | 0.7866 | 0.9242 | 0.7603 | 0.9217 | 481,364 | +7.36% |
| 2026-08-11 | 0.716 | 0.98 | 0.6601 | 0.8585 | 1,961,852 | +15.55% |
| 2026-08-10 | 0.6944 | 0.761 | 0.6851 | 0.743 | 53,251 | +2.50% |
| 2026-08-07 | 0.7003 | 0.7249 | 0.6519 | 0.7249 | 160,535 | -5.24% |
| 2026-08-06 | 0.77 | 0.7971 | 0.7455 | 0.765 | 50,795 | -0.39% |
| 2026-08-05 | 0.85 | 0.85 | 0.7595 | 0.768 | 46,164 | -5.77% |
| 2026-08-04 | 0.7485 | 0.85 | 0.7295 | 0.815 | 195,396 | +4.80% |
| 2026-08-03 | 0.73 | 1.09 | 0.5232 | 0.7777 | 4,787,172 | +12.71% |
| 2026-07-31 | 0.6222 | 0.7028 | 0.58 | 0.69 | 34,545 | +7.86% |
| 2026-07-30 | 0.73 | 0.905 | 0.6218 | 0.6397 | 645,642 | -8.61% |
| 2026-07-29 | 0.6501 | 0.7138 | 0.65 | 0.7 | 18,486 | -4.11% |
| 2026-07-28 | 0.7591 | 0.7591 | 0.6648 | 0.73 | 73,088 | -12.04% |
| 2026-07-27 | 0.8892 | 0.89 | 0.7312 | 0.8299 | 89,921 | +1.62% |
| 2026-07-24 | 0.93 | 0.93 | 0.7158 | 0.8167 | 49,927 | -15.43% |
| 2026-07-23 | 1.2 | 1.24 | 0.9657 | 0.9657 | 79,363 | -20.84% |
| 2026-07-22 | 1.31 | 1.31 | 1.22 | 1.22 | 11,151 | -6.15% |
| 2026-07-21 | 1.3 | 1.3 | 1.3 | 1.3 | 860 | +0.00% |
| 2026-07-20 | 1.3 | 1.3 | 1.3 | 1.3 | 1,238 | +2.36% |
| 2026-07-17 | 1.26 | 1.27 | 1.26 | 1.27 | 1,834 | +0.00% |
| 2026-07-16 | 1.38 | 1.38 | 1.225 | 1.27 | 17,828 | -7.97% |
| 2026-07-15 | 1.37 | 1.38 | 1.36 | 1.38 | 863 | +1.47% |
| 2026-07-14 | 1.415 | 1.425 | 1.31 | 1.36 | 4,534 | -1.45% |
| 2026-07-13 | 1.442 | 1.45 | 1.33 | 1.38 | 6,784 | -2.82% |
| 2026-07-10 | 1.52 | 1.52 | 1.33 | 1.42 | 2,110 | -0.53% |
| 2026-07-09 | 1.394 | 1.445 | 1.32 | 1.428 | 9,285 | +2.70% |
| 2026-07-08 | 1.52 | 1.52 | 1.39 | 1.39 | 6,547 | -3.47% |
| 2026-07-07 | 1.37 | 1.48 | 1.37 | 1.44 | 8,441 | +5.11% |
| 2026-07-06 | 1.37 | 1.392 | 1.34 | 1.37 | 2,181 | -1.44% |
| 2026-07-02 | 1.321 | 1.43 | 1.321 | 1.39 | 28,366 | -5.04% |
| 2026-06-30 | 1.59 | 1.59 | 1.29 | 1.464 | 3,822 | -3.70% |
| 2026-06-29 | 1.55 | 1.55 | 1.45 | 1.52 | 2,500 | -4.40% |
| 2026-06-26 | 1.43 | 1.59 | 1.34 | 1.59 | 77,671 | +8.90% |
| 2026-06-25 | 1.39 | 1.485 | 1.37 | 1.46 | 4,724 | +0.34% |
| 2026-06-24 | 1.39 | 1.455 | 1.39 | 1.455 | 5,764 | +6.20% |
| 2026-06-23 | 1.38 | 1.45 | 1.37 | 1.37 | 14,267 | -6.16% |
| 2026-06-22 | 1.46 | 1.46 | 1.46 | 1.46 | 4,862 | -2.34% |
| 2026-06-18 | 1.37 | 1.56 | 1.37 | 1.495 | 8,088 | +1.01% |
| 2026-06-17 | 1.37 | 1.54 | 1.37 | 1.48 | 13,871 | +1.37% |
| 2026-06-16 | 1.38 | 1.46 | 1.38 | 1.46 | 8,634 | -0.68% |
| 2026-06-15 | 1.49 | 1.5 | 1.37 | 1.47 | 14,527 | -2.65% |
| 2026-06-12 | 1.43 | 1.53 | 1.4 | 1.51 | 7,771 | +2.72% |
| 2026-06-11 | 1.53 | 1.56 | 1.25 | 1.47 | 19,875 | -5.16% |
| 2026-06-10 | 1.33 | 1.6 | 1.29 | 1.55 | 341,668 | +11.51% |
| 2026-06-09 | 1.33 | 1.47 | 1.25 | 1.39 | 12,909 | +5.30% |
| 2026-06-08 | 1.26 | 1.72 | 1.2 | 1.32 | 139,183 | +5.59% |
| 2026-06-05 | 1.24 | 1.409 | 1.24 | 1.25 | 270,948 | -1.57% |
| 2026-06-04 | 1.29 | 1.29 | 1.25 | 1.27 | 1,874 | -0.78% |
| 2026-06-03 | 1.29 | 1.39 | 1.251 | 1.28 | 12,499 | -4.83% |
| 2026-06-02 | 1.3 | 1.395 | 1.3 | 1.345 | 3,578 | -2.05% |
| 2026-06-01 | 1.31 | 1.373 | 1.31 | 1.373 | 4,569 | +0.96% |
| 2026-05-29 | 1.39 | 1.39 | 1.36 | 1.36 | 7,037 | +0.37% |
| 2026-05-28 | 1.49 | 1.49 | 1.22 | 1.355 | 9,164 | -2.52% |
| 2026-05-27 | 1.355 | 1.42 | 1.24 | 1.39 | 3,394 | +5.30% |
| 2026-05-26 | 1.26 | 1.4 | 1.26 | 1.32 | 3,467 | -4.19% |
| 2026-05-22 | 1.355 | 1.378 | 1.278 | 1.378 | 3,779 | -2.98% |
| 2026-05-21 | 1.28 | 1.42 | 1.28 | 1.42 | 34,127 | +8.81% |
| 2026-05-20 | 1.3 | 1.315 | 1.3 | 1.305 | 9,098 | +0.06% |
| 2026-05-19 | 1.25 | 1.315 | 1.23 | 1.304 | 6,724 | +1.10% |
| 2026-05-18 | 1.31 | 1.31 | 1.29 | 1.29 | 1,907 | -0.77% |
| 2026-05-15 | 1.34 | 1.34 | 1.29 | 1.3 | 1,213 | -1.14% |
| 2026-05-14 | 1.32 | 1.32 | 1.28 | 1.315 | 11,151 | -1.13% |
| 2026-05-13 | 1.3 | 1.33 | 1.295 | 1.33 | 2,956 | +0.00% |
| 2026-05-12 | 1.324 | 1.35 | 1.29 | 1.33 | 8,919 | -0.37% |
| 2026-05-11 | 1.34 | 1.34 | 1.292 | 1.335 | 8,394 | +3.63% |