-
5 DAY PERFORMANCE
-1.95% -
1 MONTH PERFORMANCE
-38.29% -
3 MONTH PERFORMANCE
-21.15% -
6 MONTH PERFORMANCE
-48.43% -
YEAR-TO-DATE PERFORMANCE
-71.72% -
1 YEAR PERFORMANCE
-77.09%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.40 | $0.41 (2.75%) | $0.41 | $0.39 | 240,911 | $1.86 M |
| 11/06/2024 | $0.42 | $0.40 (-3.82%) | $0.42 | $0.39 | 82,700 | $1.81 M |
| 11/05/2024 | $0.43 | $0.42 (-2.19%) | $0.43 | $0.40 | 84,669 | $1.88 M |
| 11/04/2024 | $0.42 | $0.43 (1.65%) | $0.45 | $0.42 | 107,747 | $1.92 M |
| 11/01/2024 | $0.43 | $0.42 (-3.01%) | $0.45 | $0.40 | 98,163 | $1.89 M |
| 10/31/2024 | $0.44 | $0.43 (-3.03%) | $0.45 | $0.43 | 76,711 | $1.92 M |
| 10/30/2024 | $0.45 | $0.44 (-1.77%) | $0.47 | $0.42 | 178,700 | $1.99 M |
| 10/29/2024 | $0.46 | $0.46 (0.02%) | $0.48 | $0.43 | 365,502 | $2.08 M |
| 10/28/2024 | $0.47 | $0.46 (-1.33%) | $0.49 | $0.44 | 312,905 | $2.09 M |
| 10/25/2024 | $0.45 | $0.47 (4.21%) | $0.50 | $0.44 | 182,600 | $2.13 M |
| 10/24/2024 | $0.48 | $0.47 (-3.12%) | $0.51 | $0.45 | 162,450 | $2.11 M |
| 10/23/2024 | $0.49 | $0.49 (-0.41%) | $0.50 | $0.46 | 107,520 | $2.21 M |
| 10/22/2024 | $0.51 | $0.51 (-0.79%) | $0.52 | $0.47 | 139,993 | $2.29 M |
| 10/21/2024 | $0.52 | $0.50 (-3.26%) | $0.54 | $0.49 | 199,300 | $2.27 M |
| 10/18/2024 | $0.51 | $0.54 (6.67%) | $0.59 | $0.49 | 310,300 | $2.46 M |
| 10/17/2024 | $0.53 | $0.48 (-9.52%) | $0.53 | $0.46 | 82,800 | $2.15 M |
| 10/16/2024 | $0.52 | $0.53 (0.19%) | $0.57 | $0.51 | 121,300 | $2.38 M |
| 10/15/2024 | $0.54 | $0.51 (-3.97%) | $0.57 | $0.46 | 194,903 | $2.33 M |
| 10/14/2024 | $0.60 | $0.54 (-9.67%) | $0.60 | $0.54 | 157,600 | $2.45 M |
| 10/11/2024 | $0.59 | $0.62 (5.08%) | $0.65 | $0.59 | 101,342 | $2.81 M |
| 10/10/2024 | $0.69 | $0.61 (-11.99%) | $0.69 | $0.58 | 119,609 | $2.74 M |
| 10/09/2024 | $0.66 | $0.65 (-1.52%) | $0.75 | $0.60 | 168,910 | $2.94 M |
| 10/08/2024 | $0.68 | $0.66 (-2.15%) | $0.69 | $0.64 | 154,510 | $3.01 M |
| 10/07/2024 | $0.82 | $0.72 (-12.79%) | $0.82 | $0.69 | 360,800 | $3.24 M |
| 10/04/2024 | $0.70 | $0.84 (19.4%) | $0.85 | $0.62 | 254,913 | $3.80 M |
| 10/03/2024 | $0.68 | $0.65 (-4%) | $0.68 | $0.62 | 89,924 | $2.96 M |
| 10/02/2024 | $0.77 | $0.69 (-10.4%) | $0.77 | $0.65 | 244,904 | $3.12 M |
| 10/01/2024 | $0.66 | $0.72 (8.21%) | $0.79 | $0.65 | 250,767 | $3.24 M |
| 09/30/2024 | $0.85 | $0.71 (-16.25%) | $0.98 | $0.68 | 949,644 | $3.22 M |
| 09/27/2024 | $0.67 | $0.78 (15.72%) | $0.81 | $0.62 | 276,900 | $3.51 M |
| 09/26/2024 | $0.56 | $0.65 (16.74%) | $0.69 | $0.55 | 422,214 | $2.96 M |
| 09/25/2024 | $0.59 | $0.58 (-0.51%) | $0.59 | $0.55 | 32,800 | $2.64 M |
| 09/24/2024 | $0.60 | $0.59 (-2.33%) | $0.61 | $0.56 | 65,267 | $2.65 M |
| 09/23/2024 | $0.57 | $0.60 (5.46%) | $0.60 | $0.55 | 42,143 | $2.71 M |
| 09/20/2024 | $0.60 | $0.57 (-5.06%) | $0.60 | $0.54 | 43,400 | $2.58 M |
| 09/19/2024 | $0.60 | $0.57 (-5.73%) | $0.61 | $0.55 | 41,137 | $2.58 M |
| 09/18/2024 | $0.55 | $0.59 (6.97%) | $0.60 | $0.55 | 148,194 | $2.65 M |
| 09/17/2024 | $0.58 | $0.57 (-2.11%) | $0.58 | $0.55 | 31,670 | $2.57 M |
| 09/16/2024 | $0.56 | $0.58 (3.58%) | $0.58 | $0.53 | 103,200 | $2.62 M |
| 09/13/2024 | $0.48 | $0.53 (9.99%) | $0.53 | $0.48 | 48,428 | $2.39 M |
| 09/12/2024 | $0.51 | $0.49 (-4.16%) | $0.51 | $0.47 | 38,424 | $2.21 M |
| 09/11/2024 | $0.53 | $0.51 (-3.96%) | $0.57 | $0.45 | 339,800 | $2.29 M |
| 09/10/2024 | $0.41 | $0.53 (28.47%) | $0.53 | $0.41 | 261,000 | $2.39 M |
| 09/09/2024 | $0.43 | $0.41 (-4.65%) | $0.43 | $0.39 | 127,150 | $1.86 M |
| 09/06/2024 | $0.47 | $0.44 (-6.66%) | $0.50 | $0.43 | 207,628 | $1.99 M |
| 09/05/2024 | $0.53 | $0.46 (-13.15%) | $0.54 | $0.46 | 1.20 M | $2.08 M |
| 09/04/2024 | $0.50 | $0.50 (0.88%) | $0.55 | $0.48 | 191,608 | $2.28 M |
| 09/03/2024 | $0.53 | $0.53 (-0.57%) | $0.59 | $0.49 | 384,044 | $2.39 M |
| 08/30/2024 | $0.58 | $0.56 (-2.5%) | $0.59 | $0.52 | 82,100 | $2.56 M |
| 08/29/2024 | $0.58 | $0.56 (-3.85%) | $0.60 | $0.54 | 65,442 | $2.52 M |
| 08/28/2024 | $0.57 | $0.58 (2.22%) | $0.59 | $0.54 | 137,323 | $2.62 M |
| 08/27/2024 | $0.59 | $0.57 (-3.1%) | $0.59 | $0.55 | 27,433 | $2.58 M |
| 08/26/2024 | $0.55 | $0.56 (2.99%) | $0.58 | $0.55 | 43,300 | $2.56 M |
| 08/23/2024 | $0.55 | $0.54 (-1.91%) | $0.55 | $0.53 | 20,300 | $2.46 M |
| 08/22/2024 | $0.55 | $0.55 (1.65%) | $0.57 | $0.55 | 40,300 | $2.51 M |
| 08/21/2024 | $0.54 | $0.54 (0.41%) | $0.56 | $0.51 | 30,900 | $2.44 M |
| 08/20/2024 | $0.54 | $0.54 (-0.74%) | $0.57 | $0.51 | 90,200 | $2.43 M |
| 08/19/2024 | $0.54 | $0.54 (0.07%) | $0.55 | $0.51 | 79,000 | $2.45 M |
| 08/16/2024 | $0.57 | $0.55 (-3.61%) | $0.57 | $0.48 | 259,301 | $2.49 M |
| 08/15/2024 | $0.53 | $0.52 (-2.81%) | $0.54 | $0.51 | 45,400 | $2.33 M |
| 08/14/2024 | $0.53 | $0.51 (-3.59%) | $0.53 | $0.49 | 10,107 | $2.31 M |
| 08/13/2024 | $0.50 | $0.52 (3.2%) | $0.53 | $0.50 | 21,846 | $2.34 M |
| 08/12/2024 | $0.55 | $0.49 (-11.11%) | $0.56 | $0.45 | 219,900 | $2.21 M |
| 08/09/2024 | $0.51 | $0.51 (0.02%) | $0.53 | $0.48 | 153,900 | $2.29 M |
| 08/08/2024 | $0.59 | $0.52 (-11.86%) | $0.59 | $0.52 | 107,300 | $2.36 M |