-
5 DAY PERFORMANCE
-2.95% -
1 MONTH PERFORMANCE
+49.90% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-36.11% -
YEAR-TO-DATE PERFORMANCE
-52.41% -
1 YEAR PERFORMANCE
-67.45%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.70 | $0.84 (19.4%) | $0.85 | $0.62 | 254,913 | $1.86 M |
| 10/03/2024 | $0.68 | $0.65 (-4%) | $0.68 | $0.62 | 89,924 | $1.43 M |
| 10/02/2024 | $0.77 | $0.69 (-10.4%) | $0.77 | $0.65 | 244,904 | $1.51 M |
| 10/01/2024 | $0.66 | $0.72 (8.21%) | $0.79 | $0.65 | 250,767 | $1.56 M |
| 09/30/2024 | $0.85 | $0.71 (-16.25%) | $0.98 | $0.68 | 949,644 | $1.55 M |
| 09/27/2024 | $0.67 | $0.78 (15.72%) | $0.81 | $0.62 | 276,900 | $1.70 M |
| 09/26/2024 | $0.56 | $0.65 (16.74%) | $0.69 | $0.55 | 422,214 | $1.43 M |
| 09/25/2024 | $0.59 | $0.58 (-0.51%) | $0.59 | $0.55 | 32,800 | $1.28 M |
| 09/24/2024 | $0.60 | $0.59 (-2.33%) | $0.61 | $0.56 | 65,267 | $1.28 M |
| 09/23/2024 | $0.57 | $0.60 (5.46%) | $0.60 | $0.55 | 42,143 | $1.31 M |
| 09/20/2024 | $0.60 | $0.57 (-5.06%) | $0.60 | $0.54 | 43,400 | $1.24 M |
| 09/19/2024 | $0.60 | $0.57 (-5.73%) | $0.61 | $0.55 | 41,137 | $1.24 M |
| 09/18/2024 | $0.55 | $0.59 (6.97%) | $0.60 | $0.55 | 148,194 | $1.28 M |
| 09/17/2024 | $0.58 | $0.57 (-2.11%) | $0.58 | $0.55 | 31,670 | $1.24 M |
| 09/16/2024 | $0.56 | $0.58 (3.58%) | $0.58 | $0.53 | 103,200 | $1.27 M |
| 09/13/2024 | $0.48 | $0.53 (9.99%) | $0.53 | $0.48 | 48,428 | $1.16 M |
| 09/12/2024 | $0.51 | $0.49 (-4.16%) | $0.51 | $0.47 | 38,424 | $1.07 M |
| 09/11/2024 | $0.53 | $0.51 (-3.96%) | $0.57 | $0.45 | 339,800 | $1.11 M |
| 09/10/2024 | $0.41 | $0.53 (28.47%) | $0.53 | $0.41 | 261,000 | $1.15 M |
| 09/09/2024 | $0.43 | $0.41 (-4.65%) | $0.43 | $0.39 | 127,150 | $896,375 |
| 09/06/2024 | $0.47 | $0.44 (-6.66%) | $0.50 | $0.43 | 207,628 | $959,121 |
| 09/05/2024 | $0.53 | $0.46 (-13.15%) | $0.54 | $0.46 | 1.20 M | $1.01 M |
| 09/04/2024 | $0.50 | $0.50 (0.88%) | $0.55 | $0.48 | 191,608 | $1.10 M |
| 09/03/2024 | $0.53 | $0.53 (-0.57%) | $0.59 | $0.49 | 384,044 | $1.15 M |
| 08/30/2024 | $0.58 | $0.56 (-2.5%) | $0.59 | $0.52 | 82,100 | $1.23 M |
| 08/29/2024 | $0.58 | $0.56 (-3.85%) | $0.60 | $0.54 | 65,442 | $1.22 M |
| 08/28/2024 | $0.57 | $0.58 (2.22%) | $0.59 | $0.54 | 137,323 | $1.27 M |
| 08/27/2024 | $0.59 | $0.57 (-3.1%) | $0.59 | $0.55 | 27,433 | $1.25 M |
| 08/26/2024 | $0.55 | $0.56 (2.99%) | $0.58 | $0.55 | 43,300 | $1.24 M |
| 08/23/2024 | $0.55 | $0.54 (-1.91%) | $0.55 | $0.53 | 20,300 | $1.19 M |
| 08/22/2024 | $0.55 | $0.55 (1.65%) | $0.57 | $0.55 | 40,300 | $1.21 M |
| 08/21/2024 | $0.54 | $0.54 (0.41%) | $0.56 | $0.51 | 30,900 | $1.18 M |
| 08/20/2024 | $0.54 | $0.54 (-0.74%) | $0.57 | $0.51 | 90,200 | $1.17 M |
| 08/19/2024 | $0.54 | $0.54 (0.07%) | $0.55 | $0.51 | 79,000 | $1.18 M |
| 08/16/2024 | $0.57 | $0.55 (-3.61%) | $0.57 | $0.48 | 259,301 | $1.20 M |
| 08/15/2024 | $0.53 | $0.52 (-2.81%) | $0.54 | $0.51 | 45,400 | $1.13 M |
| 08/14/2024 | $0.53 | $0.51 (-3.59%) | $0.53 | $0.49 | 10,107 | $1.12 M |
| 08/13/2024 | $0.50 | $0.52 (3.2%) | $0.53 | $0.50 | 21,846 | $1.13 M |
| 08/12/2024 | $0.55 | $0.49 (-11.11%) | $0.56 | $0.45 | 219,900 | $1.41 M |
| 08/09/2024 | $0.51 | $0.51 (0.02%) | $0.53 | $0.48 | 153,900 | $1.46 M |
| 08/08/2024 | $0.59 | $0.52 (-11.86%) | $0.59 | $0.52 | 107,300 | $1.50 M |
| 08/07/2024 | $0.61 | $0.59 (-2.98%) | $0.63 | $0.58 | 70,353 | $1.70 M |
| 08/06/2024 | $0.64 | $0.60 (-5.78%) | $0.68 | $0.57 | 328,539 | $1.74 M |
| 08/05/2024 | $0.63 | $0.65 (4.03%) | $0.66 | $0.60 | 34,700 | $1.89 M |
| 08/02/2024 | $0.69 | $0.68 (-1.44%) | $0.69 | $0.65 | 38,736 | $1.97 M |
| 08/01/2024 | $0.69 | $0.69 (-0.62%) | $0.74 | $0.68 | 90,100 | $2.00 M |
| 07/31/2024 | $0.61 | $0.74 (21.15%) | $0.75 | $0.60 | 874,400 | $2.14 M |
| 07/30/2024 | $0.62 | $0.61 (-1.77%) | $0.62 | $0.58 | 296,800 | $1.76 M |
| 07/29/2024 | $0.62 | $0.61 (-1.68%) | $0.64 | $0.59 | 131,500 | $1.76 M |
| 07/26/2024 | $0.64 | $0.62 (-2.99%) | $0.65 | $0.61 | 145,145 | $1.78 M |
| 07/25/2024 | $0.65 | $0.63 (-3.38%) | $0.67 | $0.61 | 31,416 | $1.82 M |
| 07/24/2024 | $0.68 | $0.65 (-3.88%) | $0.68 | $0.59 | 281,199 | $1.88 M |
| 07/23/2024 | $0.66 | $0.63 (-4.36%) | $0.66 | $0.63 | 68,900 | $1.82 M |
| 07/22/2024 | $0.64 | $0.66 (3.67%) | $0.68 | $0.64 | 87,875 | $1.92 M |
| 07/19/2024 | $0.69 | $0.67 (-2.61%) | $0.69 | $0.64 | 41,179 | $1.94 M |
| 07/18/2024 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.64 | 567,254 | $1.88 M |
| 07/17/2024 | $0.68 | $0.69 (1.47%) | $0.70 | $0.67 | 36,776 | $2.00 M |
| 07/16/2024 | $0.71 | $0.69 (-2.58%) | $0.71 | $0.67 | 76,702 | $1.99 M |
| 07/15/2024 | $0.73 | $0.70 (-3.54%) | $0.73 | $0.67 | 198,553 | $2.03 M |
| 07/12/2024 | $0.70 | $0.69 (-0.77%) | $0.73 | $0.68 | 137,304 | $2.01 M |
| 07/11/2024 | $0.72 | $0.72 (-0.69%) | $0.72 | $0.69 | 52,659 | $2.07 M |
| 07/10/2024 | $0.70 | $0.71 (2%) | $0.72 | $0.67 | 138,281 | $2.06 M |
| 07/09/2024 | $0.70 | $0.69 (-1.15%) | $0.71 | $0.69 | 60,692 | $2.00 M |
| 07/08/2024 | $0.74 | $0.70 (-5.48%) | $0.74 | $0.68 | 193,295 | $2.02 M |
| 07/05/2024 | $0.69 | $0.69 (0.04%) | $0.71 | $0.67 | 28,492 | $2.00 M |