5 DAY PERFORMANCE
-1.74%
1 MONTH PERFORMANCE
-49.81%
3 MONTH PERFORMANCE
-54.70%
6 MONTH PERFORMANCE
-58.46%
YEAR-TO-DATE PERFORMANCE
-68.82%
1 YEAR PERFORMANCE
-82.35%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $4.00 | $3.95 (-1.25%) | $4.24 | $3.90 | 28.94 K | $17.89 M |
| 06/17/2025 | $4.07 | $4.01 (-1.47%) | $4.16 | $3.76 | 64.82 K | $18.16 M |
| 06/16/2025 | $4.34 | $3.97 (-8.53%) | $4.34 | $3.89 | 81.98 K | $17.98 M |
| 06/13/2025 | $6.11 | $4.02 (-34.21%) | $6.30 | $3.56 | 292.17 K | $18.21 M |
| 06/12/2025 | $6.76 | $6.39 (-5.47%) | $7.24 | $5.82 | 51.98 K | $28.94 M |
| 06/11/2025 | $6.75 | $6.90 (2.22%) | $7.30 | $6.27 | 37.08 K | $31.25 M |
| 06/10/2025 | $6.97 | $6.95 (-0.29%) | $7.60 | $6.64 | 80.23 K | $31.48 M |
| 06/09/2025 | $7.09 | $7.04 (-0.71%) | $7.15 | $6.71 | 11.67 K | $31.88 M |
| 06/06/2025 | $7.00 | $7.07 (1%) | $7.17 | $6.68 | 18.76 K | $32.02 M |
| 06/05/2025 | $7.04 | $7.01 (-0.43%) | $7.57 | $7.01 | 33.92 K | $31.75 M |
| 06/04/2025 | $7.89 | $7.03 (-10.9%) | $7.90 | $6.80 | 108.64 K | $31.84 M |
| 06/03/2025 | $7.12 | $7.95 (11.66%) | $7.98 | $7.12 | 55.22 K | $36.00 M |
| 06/02/2025 | $7.17 | $7.24 (0.98%) | $7.44 | $6.31 | 132.39 K | $32.79 M |
| 05/30/2025 | $6.36 | $7.37 (15.88%) | $7.80 | $6.14 | 189.50 K | $33.38 M |
| 05/29/2025 | $7.60 | $6.65 (-12.5%) | $7.97 | $6.50 | 90.60 K | $30.12 M |
| 05/28/2025 | $7.80 | $8.14 (4.36%) | $8.39 | $7.67 | 58.07 K | $36.86 M |
| 05/27/2025 | $7.76 | $8.40 (8.25%) | $8.77 | $7.41 | 115.25 K | $38.04 M |
| 05/23/2025 | $8.10 | $8.61 (6.3%) | $8.76 | $7.85 | 86.50 K | $38.99 M |
| 05/22/2025 | $7.88 | $8.30 (5.33%) | $8.40 | $7.36 | 223.97 K | $37.59 M |
| 05/21/2025 | $8.31 | $7.86 (-5.42%) | $8.87 | $7.80 | 91.90 K | $35.60 M |
| 05/20/2025 | $8.25 | $7.98 (-3.27%) | $8.55 | $7.68 | 70.10 K | $36.14 M |
| 05/19/2025 | $7.91 | $7.87 (-0.51%) | $8.70 | $7.52 | 79.70 K | $35.64 M |
| 05/16/2025 | $7.95 | $8.18 (2.89%) | $9.60 | $7.51 | 257.87 K | $37.05 M |
| 05/15/2025 | $5.80 | $8.49 (46.38%) | $13.04 | $5.64 | 7.47 M | $38.45 M |
| 05/14/2025 | $7.68 | $6.12 (-20.31%) | $8.04 | $6.03 | 207.90 K | $27.72 M |
| 05/13/2025 | $10.07 | $8.25 (-18.07%) | $10.38 | $6.60 | 1.29 M | $37.36 M |
| 05/12/2025 | $6.60 | $8.85 (34.09%) | $20.10 | $5.70 | 19.50 M | $40.08 M |
| 05/09/2025 | $5.84 | $4.91 (-15.92%) | $10.01 | $4.26 | 1.24 M | $22.24 M |
| 05/08/2025 | $5.94 | $6.05 (1.85%) | $6.12 | $5.94 | 6.66 K | $27.40 M |
| 05/07/2025 | $6.21 | $5.96 (-4.03%) | $6.25 | $5.76 | 8.79 K | $26.99 M |
| 05/06/2025 | $6.48 | $6.25 (-3.55%) | $6.58 | $6.00 | 12.85 K | $28.31 M |
| 05/05/2025 | $6.40 | $6.42 (0.31%) | $6.60 | $6.30 | 9.63 K | $29.08 M |
| 05/02/2025 | $6.56 | $6.60 (0.61%) | $6.76 | $6.18 | 15.22 K | $29.89 M |
| 05/01/2025 | $6.45 | $6.45 (0%) | $6.56 | $5.70 | 9.84 K | $29.21 M |
| 04/30/2025 | $7.35 | $6.38 (-13.2%) | $7.35 | $6.15 | 13.60 K | $28.89 M |
| 04/29/2025 | $7.11 | $6.92 (-2.67%) | $7.40 | $6.68 | 14.96 K | $31.34 M |
| 04/28/2025 | $7.38 | $6.83 (-7.45%) | $7.69 | $6.64 | 9.10 K | $30.93 M |
| 04/25/2025 | $8.04 | $7.61 (-5.35%) | $8.14 | $7.40 | 17.11 K | $34.46 M |
| 04/24/2025 | $6.75 | $7.53 (11.56%) | $7.61 | $6.75 | 12.22 K | $34.10 M |
| 04/23/2025 | $7.05 | $7.01 (-0.57%) | $7.68 | $6.79 | 32.45 K | $31.75 M |
| 04/22/2025 | $6.98 | $6.78 (-2.87%) | $6.98 | $6.29 | 2.52 K | $30.71 M |
| 04/21/2025 | $6.92 | $6.45 (-6.79%) | $6.92 | $6.33 | 8.56 K | $29.21 M |
| 04/17/2025 | $7.19 | $6.94 (-3.48%) | $7.19 | $6.74 | 6.02 K | $31.43 M |
| 04/16/2025 | $7.22 | $6.88 (-4.71%) | $7.22 | $6.79 | 9.10 K | $31.16 M |
| 04/15/2025 | $6.73 | $7.67 (13.97%) | $7.99 | $6.69 | 22.95 K | $34.74 M |
| 04/14/2025 | $6.99 | $7.08 (1.29%) | $7.29 | $6.82 | 49.29 K | $32.06 M |
| 04/11/2025 | $6.51 | $6.75 (3.69%) | $7.01 | $6.51 | 287.38 K | $30.57 M |
| 04/10/2025 | $7.44 | $6.49 (-12.77%) | $7.44 | $6.36 | 5.30 K | $29.39 M |
| 04/09/2025 | $6.00 | $6.63 (10.5%) | $6.74 | $5.70 | 4.99 K | $30.03 M |
| 04/08/2025 | $6.41 | $6.04 (-5.77%) | $6.77 | $6.04 | 1.07 K | $27.35 M |
| 04/07/2025 | $6.00 | $6.30 (5%) | $6.44 | $5.09 | 9.88 K | $28.53 M |
| 04/04/2025 | $6.98 | $6.51 (-6.73%) | $6.98 | $6.13 | 4.85 K | $29.48 M |
| 04/03/2025 | $7.35 | $6.96 (-5.31%) | $7.36 | $6.90 | 5.98 K | $31.52 M |
| 04/02/2025 | $7.55 | $7.55 (0%) | $7.65 | $7.50 | 1.80 K | $34.19 M |
| 04/01/2025 | $7.79 | $7.67 (-1.54%) | $7.98 | $7.40 | 1.47 K | $34.74 M |
| 03/31/2025 | $7.50 | $7.49 (-0.13%) | $7.88 | $7.05 | 2.96 K | $33.92 M |
| 03/28/2025 | $7.80 | $7.36 (-5.64%) | $8.03 | $7.27 | 7.90 K | $33.33 M |
| 03/27/2025 | $8.46 | $7.80 (-7.8%) | $8.49 | $7.80 | 7.44 K | $35.33 M |
| 03/26/2025 | $8.12 | $8.10 (-0.25%) | $8.40 | $8.00 | 5.72 K | $36.68 M |
| 03/25/2025 | $7.83 | $8.11 (3.58%) | $8.78 | $7.82 | 3.66 K | $36.73 M |
| 03/24/2025 | $8.10 | $8.05 (-0.62%) | $8.30 | $8.05 | 2.67 K | $36.46 M |
| 03/21/2025 | $8.09 | $8.15 (0.74%) | $8.66 | $7.90 | 5.83 K | $36.91 M |
| 03/20/2025 | $8.72 | $8.45 (-3.1%) | $8.85 | $8.18 | 7.62 K | $38.27 M |
| 03/19/2025 | $8.71 | $8.72 (0.11%) | $8.97 | $8.71 | 847 | $39.49 M |
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.
