Taoping Inc. - TAOP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.96	1.88	1.88	1.96	1.84	13,100
November 20, 2025	1.94	2	2	2.1	1.94	6,000
November 19, 2025	1.96	2.01	2.01	2.04	1.96	7,788
November 18, 2025	2.06	2	2	2.06	1.94	6,269
November 17, 2025	2.05	2.06	2.06	2.13	2.03	11,534
November 14, 2025	2.1	2.17	2.17	2.2	2.1	26,300
November 13, 2025	2.45	2.18	2.18	2.45	2.15	6,100
November 12, 2025	2.2	2.3	2.3	2.31	2.2	9,900
November 11, 2025	2.21	2.21	2.21	2.26	2.18	3,800
November 10, 2025	2.24	2.34	2.34	2.47	2.22	16,600
November 07, 2025	2.3	2.28	2.28	2.34	2.2	10,430
November 06, 2025	2.34	2.35	2.35	2.55	2.32	14,840
November 05, 2025	2.45	2.41	2.41	2.46	2.28	22,585
November 04, 2025	2.35	2.46	2.46	2.62	2.34	150,186
November 03, 2025	2.4	2.3	2.3	2.42	2.28	15,259
October 31, 2025	2.43	2.44	2.44	2.44	2.35	13,200
October 30, 2025	2.45	2.4	2.4	2.46	2.35	20,410
October 29, 2025	2.46	2.47	2.47	2.51	2.4	11,300
October 28, 2025	2.42	2.46	2.46	2.5	2.42	14,708
October 27, 2025	2.62	2.49	2.49	2.62	2.27	57,635
October 24, 2025	2.73	2.57	2.57	2.8	2.48	55,515
October 23, 2025	2.6	2.43	2.43	2.67	2.43	68,500
October 22, 2025	2.42	2.53	2.53	2.77	2.42	184,063
October 21, 2025	2.2	2.42	2.42	2.42	2.18	85,016
October 20, 2025	2.12	2.2	2.2	2.34	2.07	141,100
October 17, 2025	2.58	2.11	2.11	2.62	1.81	3.73M

Taoping Inc. (TAOP) NASDAQ