Taoping Inc. (TAOP)
NASDAQ: TAOP
· Real-Time Price · USD
2.91
-0.12 (-3.96%)
At close: Oct 03, 2025, 3:57 PM
3.00
3.09%
After-hours: Oct 03, 2025, 06:42 PM EDT
TAOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.92 | 3.03 | 2.87 | 2.91 | 2.91 | -3.96% | 79,263 |
| Oct 2, 2025 | 2.90 | 3.22 | 2.90 | 3.03 | 3.03 | -0.66% | 163,905 |
| Oct 1, 2025 | 2.88 | 3.23 | 2.88 | 3.05 | 3.05 | 5.90% | 1,113,218 |
| Sep 30, 2025 | 2.90 | 2.99 | 2.70 | 2.88 | 2.88 | -4.64% | 209,491 |
| Sep 29, 2025 | 3.04 | 3.24 | 3.01 | 3.02 | 3.02 | -0.33% | 81,429 |
| Sep 26, 2025 | 3.02 | 3.16 | 3.00 | 3.03 | 3.03 | 0.66% | 14,172 |
| Sep 25, 2025 | 3.09 | 3.20 | 3.01 | 3.01 | 3.01 | -1.95% | 40,400 |
| Sep 24, 2025 | 3.18 | 3.22 | 3.04 | 3.07 | 3.07 | -2.85% | 66,046 |
| Sep 23, 2025 | 3.08 | 3.29 | 3.03 | 3.16 | 3.16 | 2.60% | 45,900 |
| Sep 22, 2025 | 3.16 | 3.16 | 2.97 | 3.08 | 3.08 | -1.60% | 63,700 |
| Sep 19, 2025 | 3.14 | 3.20 | 3.05 | 3.13 | 3.13 | 3.30% | 74,120 |
| Sep 18, 2025 | 3.07 | 3.21 | 3.03 | 3.03 | 3.03 | -2.57% | 32,923 |
| Sep 17, 2025 | 3.02 | 3.19 | 2.99 | 3.11 | 3.11 | 2.98% | 34,700 |
| Sep 16, 2025 | 3.06 | 3.27 | 2.99 | 3.02 | 3.02 | 1.34% | 57,131 |
| Sep 15, 2025 | 3.29 | 3.30 | 2.90 | 2.98 | 2.98 | -11.31% | 305,609 |
| Sep 12, 2025 | 3.57 | 3.57 | 3.21 | 3.36 | 3.36 | -3.72% | 85,525 |
| Sep 11, 2025 | 3.16 | 3.54 | 3.15 | 3.49 | 3.49 | 4.80% | 107,900 |
| Sep 10, 2025 | 3.81 | 3.84 | 3.10 | 3.33 | 3.33 | -10.72% | 185,286 |
| Sep 9, 2025 | 3.35 | 3.84 | 3.20 | 3.73 | 3.73 | 18.04% | 376,224 |
| Sep 8, 2025 | 3.07 | 3.43 | 2.93 | 3.16 | 3.16 | 4.64% | 75,800 |
Page 1 of 136