5 DAY PERFORMANCE
+4.55%
1 MONTH PERFORMANCE
-10.39%
3 MONTH PERFORMANCE
-31.34%
6 MONTH PERFORMANCE
-54.75%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-84.82%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.27 | $1.34 (5.51%) | $1.36 | $1.26 | 10.79 K | $958.81 K |
| 02/17/2026 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.31 | 7.08 K | $958.81 K |
| 02/13/2026 | $1.31 | $1.32 (0.76%) | $1.37 | $1.31 | 13.63 K | $944.50 K |
| 02/12/2026 | $1.24 | $1.26 (1.61%) | $1.30 | $1.24 | 3.84 K | $901.56 K |
| 02/11/2026 | $1.31 | $1.30 (-0.76%) | $1.39 | $1.28 | 4.72 K | $930.19 K |
| 02/10/2026 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.23 | 21.50 K | $915.87 K |
| 02/09/2026 | $1.50 | $1.34 (-10.67%) | $1.50 | $1.34 | 12.49 K | $958.81 K |
| 02/06/2026 | $1.41 | $1.46 (3.55%) | $1.48 | $1.41 | 5.71 K | $1.04 M |
| 02/05/2026 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.41 | 30.04 K | $1.01 M |
| 02/04/2026 | $1.67 | $1.59 (-4.79%) | $1.67 | $1.46 | 20.01 K | $1.14 M |
| 02/03/2026 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.42 | 27.60 K | $1.17 M |
| 02/02/2026 | $1.82 | $1.70 (-6.59%) | $1.82 | $1.60 | 42.71 K | $1.22 M |
| 01/30/2026 | $1.77 | $1.88 (6.21%) | $1.99 | $1.54 | 100.65 K | $1.35 M |
| 01/29/2026 | $1.60 | $1.77 (10.62%) | $1.92 | $1.44 | 201.00 K | $1.27 M |
| 01/28/2026 | $1.48 | $1.56 (5.41%) | $1.92 | $1.42 | 859.73 K | $1.12 M |
| 01/27/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.33 | 18.86 K | $1.00 M |
| 01/26/2026 | $1.51 | $1.48 (-1.99%) | $1.64 | $1.46 | 23.20 K | $1.06 M |
| 01/23/2026 | $1.46 | $1.58 (8.22%) | $1.62 | $1.40 | 8.80 K | $1.13 M |
| 01/22/2026 | $1.48 | $1.48 (0%) | $1.48 | $1.33 | 13.11 K | $1.06 M |
| 01/21/2026 | $1.51 | $1.50 (-0.66%) | $1.58 | $1.48 | 18.09 K | $1.07 M |
| 01/20/2026 | $1.54 | $1.59 (3.25%) | $1.63 | $1.54 | 10.11 K | $1.14 M |
| 01/16/2026 | $1.46 | $1.54 (5.48%) | $1.60 | $1.41 | 57.12 K | $1.10 M |
| 01/15/2026 | $1.24 | $1.41 (13.71%) | $1.45 | $1.24 | 47.54 K | $1.01 M |
| 01/14/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.22 | 38.33 K | $923.03 K |
| 01/13/2026 | $1.28 | $1.35 (5.47%) | $1.36 | $1.28 | 4.10 K | $965.96 K |
| 01/12/2026 | $1.35 | $1.40 (3.7%) | $1.40 | $1.27 | 22.00 K | $1.00 M |
| 01/09/2026 | $1.33 | $1.34 (0.75%) | $1.35 | $1.29 | 17.24 K | $958.81 K |
| 01/08/2026 | $1.29 | $1.31 (1.55%) | $1.38 | $1.28 | 47.15 K | $937.34 K |
| 01/07/2026 | $1.26 | $1.29 (2.38%) | $1.30 | $1.26 | 26.54 K | $923.03 K |
| 01/06/2026 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.25 | 6.80 K | $958.81 K |
| 01/05/2026 | $1.36 | $1.43 (5.15%) | $1.51 | $1.30 | 63.83 K | $1.02 M |
| 01/02/2026 | $1.29 | $1.39 (7.75%) | $1.39 | $1.29 | 11.10 K | $994.58 K |
| 12/31/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.32 | 22.10 K | $1.00 M |
| 12/30/2025 | $1.34 | $1.39 (3.73%) | $1.50 | $1.19 | 51.67 K | $994.58 K |
| 12/29/2025 | $1.43 | $1.38 (-3.5%) | $1.49 | $1.31 | 114.65 K | $987.43 K |
| 12/26/2025 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.46 | 68.72 K | $1.05 M |
| 12/24/2025 | $1.59 | $1.58 (-0.63%) | $1.63 | $1.56 | 11.02 K | $1.13 M |
| 12/23/2025 | $1.71 | $1.64 (-4.09%) | $1.71 | $1.55 | 35.33 K | $1.17 M |
| 12/22/2025 | $1.79 | $1.72 (-3.91%) | $1.81 | $1.71 | 19.01 K | $1.23 M |
| 12/19/2025 | $1.78 | $1.77 (-0.56%) | $1.78 | $1.75 | 18.65 K | $1.27 M |
| 12/18/2025 | $1.89 | $1.81 (-4.23%) | $1.89 | $1.76 | 24.78 K | $1.30 M |
| 12/17/2025 | $1.84 | $1.90 (3.26%) | $1.93 | $1.82 | 10.14 K | $1.36 M |
| 12/16/2025 | $1.87 | $1.82 (-2.67%) | $1.87 | $1.80 | 14.12 K | $1.30 M |
| 12/15/2025 | $2.04 | $1.83 (-10.29%) | $2.04 | $1.83 | 33.25 K | $1.31 M |
| 12/12/2025 | $2.19 | $1.99 (-9.13%) | $2.28 | $1.99 | 35.85 K | $1.42 M |
| 12/11/2025 | $2.29 | $2.25 (-1.75%) | $2.37 | $2.25 | 36.65 K | $1.61 M |
| 12/10/2025 | $2.38 | $2.33 (-2.1%) | $2.44 | $2.25 | 31.61 K | $1.67 M |
| 12/09/2025 | $2.44 | $2.44 (0%) | $2.54 | $2.38 | 33.43 K | $1.75 M |
| 12/08/2025 | $2.41 | $2.47 (2.49%) | $2.71 | $2.40 | 96.42 K | $1.77 M |
| 12/05/2025 | $2.44 | $2.50 (2.46%) | $2.77 | $2.43 | 65.73 K | $680.14 K |
| 12/04/2025 | $2.15 | $2.57 (19.53%) | $2.84 | $2.15 | 223.00 K | $699.18 K |
| 12/03/2025 | $2.27 | $2.31 (1.76%) | $2.62 | $2.15 | 573.33 K | $628.45 K |
| 12/02/2025 | $3.11 | $2.84 (-8.68%) | $3.13 | $2.50 | 19.77 M | $772.64 K |
| 12/01/2025 | $2.24 | $2.14 (-4.46%) | $2.24 | $2.03 | 6.06 M | $582.20 K |
| 11/28/2025 | $2.38 | $2.31 (-2.94%) | $2.48 | $2.16 | 28.20 K | $628.45 K |
| 11/26/2025 | $2.30 | $2.30 (0%) | $2.37 | $2.24 | 15.20 K | $625.73 K |
| 11/25/2025 | $2.14 | $2.33 (8.88%) | $2.38 | $2.09 | 23.00 K | $633.89 K |
| 11/24/2025 | $1.86 | $2.14 (15.05%) | $2.20 | $1.86 | 46.14 K | $582.20 K |
| 11/21/2025 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.84 | 13.10 K | $511.47 K |
| 11/20/2025 | $1.94 | $2.00 (3.09%) | $2.10 | $1.94 | 6.00 K | $544.11 K |
| 11/19/2025 | $1.96 | $2.01 (2.55%) | $2.04 | $1.96 | 7.79 K | $546.83 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
