Taoping Inc. - TAOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.35	1.37	1.37	1.46	1.33	13,600
February 19, 2026	1.38	1.36	1.36	1.59	1.34	20,245
February 18, 2026	1.27	1.34	1.34	1.36	1.23	13,239
February 17, 2026	1.37	1.34	1.34	1.37	1.31	7,082
February 13, 2026	1.31	1.32	1.32	1.37	1.31	13,625
February 12, 2026	1.24	1.26	1.26	1.3	1.24	3,840
February 11, 2026	1.31	1.3	1.3	1.39	1.28	4,717
February 10, 2026	1.34	1.28	1.28	1.37	1.23	21,500
February 09, 2026	1.5	1.34	1.34	1.5	1.34	12,489
February 06, 2026	1.41	1.46	1.46	1.48	1.41	5,711
February 05, 2026	1.47	1.41	1.41	1.48	1.41	30,036
February 04, 2026	1.67	1.59	1.59	1.67	1.46	20,014
February 03, 2026	1.7	1.63	1.63	1.7	1.42	27,600
February 02, 2026	1.82	1.7	1.7	1.82	1.6	42,714
January 30, 2026	1.77	1.88	1.88	1.99	1.54	100,646
January 29, 2026	1.6	1.77	1.77	1.92	1.44	201,000
January 28, 2026	1.48	1.56	1.56	1.92	1.42	859,732
January 27, 2026	1.48	1.4	1.4	1.48	1.33	18,864
January 26, 2026	1.51	1.48	1.48	1.64	1.46	23,200
January 23, 2026	1.46	1.58	1.58	1.62	1.4	8,755
January 22, 2026	1.48	1.48	1.48	1.48	1.33	13,109
January 21, 2026	1.51	1.5	1.5	1.58	1.48	18,087
January 20, 2026	1.54	1.59	1.59	1.63	1.54	10,113
January 16, 2026	1.46	1.54	1.54	1.6	1.41	57,120
January 15, 2026	1.24	1.41	1.41	1.45	1.24	47,293
January 14, 2026	1.35	1.29	1.29	1.35	1.22	38,325
January 13, 2026	1.28	1.35	1.35	1.36	1.28	4,100
January 12, 2026	1.35	1.4	1.4	1.4	1.27	22,000
January 09, 2026	1.33	1.34	1.34	1.35	1.29	17,244
January 08, 2026	1.29	1.31	1.31	1.38	1.28	47,148
January 07, 2026	1.26	1.29	1.29	1.3	1.26	26,043
January 06, 2026	1.41	1.34	1.34	1.41	1.25	6,800
January 05, 2026	1.36	1.43	1.43	1.51	1.3	63,832
January 02, 2026	1.29	1.39	1.39	1.39	1.29	11,100
December 31, 2025	1.35	1.4	1.4	1.4	1.32	22,100
December 30, 2025	1.34	1.39	1.39	1.5	1.19	51,667
December 29, 2025	1.43	1.38	1.38	1.49	1.31	114,646
December 26, 2025	1.55	1.47	1.47	1.56	1.46	68,717
December 24, 2025	1.59	1.58	1.58	1.63	1.56	11,017
December 23, 2025	1.71	1.64	1.64	1.71	1.55	35,332
December 22, 2025	1.79	1.72	1.72	1.81	1.71	19,014
December 19, 2025	1.78	1.77	1.77	1.78	1.75	18,651
December 18, 2025	1.89	1.81	1.81	1.89	1.76	24,505
December 17, 2025	1.84	1.9	1.9	1.93	1.82	10,138
December 16, 2025	1.87	1.82	1.82	1.87	1.8	14,124
December 15, 2025	2.04	1.83	1.83	2.04	1.83	33,245
December 12, 2025	2.19	1.99	1.99	2.28	1.99	35,846
December 11, 2025	2.29	2.25	2.25	2.37	2.25	36,645
December 10, 2025	2.38	2.33	2.33	2.44	2.25	31,605
December 09, 2025	2.44	2.44	2.44	2.54	2.38	33,425
December 08, 2025	2.41	2.47	2.47	2.71	2.4	96,419
December 05, 2025	2.44	2.5	2.5	2.77	2.43	65,727
December 04, 2025	2.15	2.57	2.57	2.84	2.15	215,948
December 03, 2025	2.27	2.31	2.31	2.62	2.15	549,761
December 02, 2025	3.11	2.84	2.84	3.13	2.5	19.57M
December 01, 2025	2.24	2.14	2.14	2.24	2.03	6.06M
November 28, 2025	2.38	2.31	2.31	2.48	2.16	28,174
November 26, 2025	2.3	2.3	2.3	2.37	2.24	15,200
November 25, 2025	2.14	2.33	2.33	2.38	2.09	23,000
November 24, 2025	1.86	2.14	2.14	2.2	1.86	46,141

Taoping Inc. (TAOP) NASDAQ