5 DAY PERFORMANCE
+1.96%
1 MONTH PERFORMANCE
-11.60%
3 MONTH PERFORMANCE
-39.35%
6 MONTH PERFORMANCE
-63.72%
YEAR-TO-DATE PERFORMANCE
-40.80%
1 YEAR PERFORMANCE
-78.07%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $0.25 | $0.25 (0.12%) | $0.25 | $0.25 | 30,514 | |
| 04/01/2025 | $0.26 | $0.26 (-1.5%) | $0.27 | $0.25 | 42,639 | $1.16 M |
| 03/31/2025 | $0.25 | $0.25 (-0.08%) | $0.26 | $0.24 | 88,779 | $1.13 M |
| 03/28/2025 | $0.26 | $0.25 (-5.69%) | $0.27 | $0.24 | 236,910 | $1.11 M |
| 03/27/2025 | $0.28 | $0.26 (-7.8%) | $0.28 | $0.26 | 223,257 | $1.18 M |
| 03/26/2025 | $0.27 | $0.27 (-0.18%) | $0.28 | $0.27 | 171,450 | $1.22 M |
| 03/25/2025 | $0.26 | $0.27 (3.52%) | $0.29 | $0.26 | 109,900 | $1.22 M |
| 03/24/2025 | $0.27 | $0.27 (-0.63%) | $0.28 | $0.27 | 80,016 | $1.22 M |
| 03/21/2025 | $0.27 | $0.27 (0.63%) | $0.29 | $0.26 | 174,841 | $1.23 M |
| 03/20/2025 | $0.29 | $0.28 (-3.13%) | $0.30 | $0.27 | 228,500 | $1.28 M |
| 03/19/2025 | $0.29 | $0.29 (0.14%) | $0.30 | $0.29 | 25,400 | $1.32 M |
| 03/18/2025 | $0.30 | $0.29 (-2.44%) | $0.30 | $0.29 | 122,346 | $1.30 M |
| 03/17/2025 | $0.30 | $0.29 (-2.81%) | $0.30 | $0.29 | 93,625 | $1.33 M |
| 03/14/2025 | $0.30 | $0.30 (1.39%) | $0.31 | $0.29 | 130,956 | $1.36 M |
| 03/13/2025 | $0.30 | $0.29 (-2.37%) | $0.31 | $0.29 | 97,809 | $1.33 M |
| 03/12/2025 | $0.31 | $0.30 (-4.09%) | $0.31 | $0.29 | 179,531 | $1.36 M |
| 03/11/2025 | $0.31 | $0.30 (-3.13%) | $0.31 | $0.29 | 263,300 | $1.36 M |
| 03/10/2025 | $0.30 | $0.31 (2.07%) | $0.33 | $0.28 | 651,200 | $1.39 M |
| 03/07/2025 | $0.27 | $0.28 (4.56%) | $0.31 | $0.27 | 299,826 | $1.28 M |
| 03/06/2025 | $0.27 | $0.28 (3.74%) | $0.28 | $0.26 | 68,824 | $1.27 M |
| 03/05/2025 | $0.28 | $0.28 (1.02%) | $0.28 | $0.26 | 129,700 | $1.26 M |
| 03/04/2025 | $0.26 | $0.27 (4.9%) | $0.28 | $0.25 | 272,039 | $1.24 M |
| 03/03/2025 | $0.29 | $0.28 (-3.86%) | $0.30 | $0.28 | 119,300 | $1.26 M |
| 02/28/2025 | $0.29 | $0.28 (-2.48%) | $0.31 | $0.27 | 347,544 | $1.28 M |
| 02/27/2025 | $0.30 | $0.31 (3.37%) | $0.31 | $0.30 | 375,200 | $1.40 M |
| 02/26/2025 | $0.31 | $0.31 (0%) | $0.33 | $0.29 | 407,300 | $1.40 M |
| 02/25/2025 | $0.33 | $0.31 (-4.58%) | $0.34 | $0.30 | 509,424 | $1.43 M |
| 02/24/2025 | $0.32 | $0.31 (-4.19%) | $0.36 | $0.30 | 888,105 | $1.41 M |
| 02/21/2025 | $0.31 | $0.32 (3.42%) | $0.35 | $0.30 | 1.50 M | $1.45 M |
| 02/20/2025 | $0.30 | $0.32 (7.56%) | $0.33 | $0.29 | 590,000 | $1.46 M |
| 02/19/2025 | $0.31 | $0.30 (-0.98%) | $0.31 | $0.30 | 164,698 | $1.37 M |
| 02/18/2025 | $0.31 | $0.32 (0.35%) | $0.34 | $0.30 | 428,300 | $1.43 M |
| 02/14/2025 | $0.30 | $0.32 (7.69%) | $0.33 | $0.28 | 583,600 | $1.47 M |
| 02/13/2025 | $0.29 | $0.30 (2.43%) | $0.30 | $0.26 | 346,900 | $1.34 M |
| 02/12/2025 | $0.28 | $0.29 (5.11%) | $0.30 | $0.26 | 812,900 | $1.33 M |
| 02/11/2025 | $0.23 | $0.28 (21.53%) | $0.29 | $0.23 | 1.52 M | $1.29 M |
| 02/10/2025 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.23 | 2.21 M | $1.09 M |
| 02/07/2025 | $0.26 | $0.27 (2.1%) | $0.28 | $0.26 | 475,049 | $1.21 M |
| 02/06/2025 | $0.27 | $0.27 (1.85%) | $0.28 | $0.25 | 260,900 | $1.22 M |
| 02/05/2025 | $0.27 | $0.26 (-3.45%) | $0.27 | $0.25 | 261,500 | $1.17 M |
| 02/04/2025 | $0.27 | $0.27 (2.94%) | $0.28 | $0.26 | 278,027 | $1.24 M |
| 02/03/2025 | $0.28 | $0.27 (-3.67%) | $0.28 | $0.27 | 245,023 | $1.20 M |
| 01/31/2025 | $0.27 | $0.28 (3.73%) | $0.29 | $0.26 | 265,200 | $1.25 M |
| 01/30/2025 | $0.30 | $0.27 (-9.76%) | $0.30 | $0.26 | 542,500 | $1.24 M |
| 01/29/2025 | $0.26 | $0.27 (3.66%) | $0.29 | $0.26 | 536,900 | $1.23 M |
| 01/28/2025 | $0.29 | $0.28 (-3.96%) | $0.29 | $0.26 | 1.86 M | $1.25 M |
| 01/27/2025 | $0.30 | $0.29 (-5.08%) | $0.37 | $0.26 | 6.33 M | $1.30 M |
| 01/24/2025 | $0.30 | $0.30 (-1.88%) | $0.31 | $0.29 | 465,624 | $1.35 M |
| 01/23/2025 | $0.31 | $0.31 (-0.68%) | $0.32 | $0.29 | 918,602 | $1.39 M |
| 01/22/2025 | $0.31 | $0.32 (1.5%) | $0.32 | $0.31 | 331,800 | $1.44 M |
| 01/21/2025 | $0.32 | $0.32 (0.97%) | $0.33 | $0.30 | 741,131 | $1.45 M |
| 01/17/2025 | $0.30 | $0.32 (5.82%) | $0.34 | $0.30 | 1.22 M | $1.46 M |
| 01/16/2025 | $0.30 | $0.32 (5%) | $0.34 | $0.29 | 1.51 M | $1.43 M |
| 01/15/2025 | $0.34 | $0.31 (-8.76%) | $0.40 | $0.30 | 31.00 M | $1.40 M |
| 01/14/2025 | $0.30 | $0.30 (-1.09%) | $0.33 | $0.29 | 418,100 | $1.36 M |
| 01/13/2025 | $0.35 | $0.32 (-7.81%) | $0.35 | $0.31 | 510,012 | $1.46 M |
| 01/10/2025 | $0.38 | $0.36 (-5.45%) | $0.39 | $0.33 | 453,928 | $1.62 M |
| 01/08/2025 | $0.41 | $0.38 (-6.65%) | $0.41 | $0.36 | 356,900 | $1.73 M |
| 01/07/2025 | $0.41 | $0.41 (0.14%) | $0.42 | $0.40 | 192,511 | $1.85 M |
| 01/06/2025 | $0.42 | $0.42 (0.9%) | $0.43 | $0.41 | 335,200 | $1.92 M |
| 01/03/2025 | $0.40 | $0.42 (5.1%) | $0.42 | $0.40 | 459,800 | $1.90 M |
| 01/02/2025 | $0.44 | $0.41 (-6.32%) | $0.44 | $0.41 | 487,801 | $1.87 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.
