5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+20.52%
3 MONTH PERFORMANCE
-37.19%
6 MONTH PERFORMANCE
-40.61%
YEAR-TO-DATE PERFORMANCE
-2.91%
1 YEAR PERFORMANCE
-73.55%
Taoping Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.44 | $0.41 (-6.32%) | $0.44 | $0.41 | 474,348 | $1.87 M |
| 12/31/2024 | $0.39 | $0.42 (7.73%) | $0.44 | $0.38 | 1.07 M | $1.91 M |
| 12/30/2024 | $0.40 | $0.42 (5.79%) | $0.43 | $0.38 | 921,934 | $1.90 M |
| 12/27/2024 | $0.36 | $0.41 (12.54%) | $0.43 | $0.36 | 1.51 M | $1.86 M |
| 12/26/2024 | $0.35 | $0.37 (4.86%) | $0.38 | $0.32 | 1.03 M | $1.66 M |
| 12/24/2024 | $0.40 | $0.36 (-9.85%) | $0.40 | $0.35 | 896,900 | $1.63 M |
| 12/23/2024 | $0.38 | $0.42 (11.64%) | $0.44 | $0.34 | 4.31 M | $1.90 M |
| 12/20/2024 | $0.55 | $0.41 (-25.71%) | $0.83 | $0.39 | 139.10 M | $1.85 M |
| 12/19/2024 | $0.32 | $0.32 (-0.94%) | $0.32 | $0.30 | 259,423 | $1.44 M |
| 12/18/2024 | $0.34 | $0.32 (-5.76%) | $0.34 | $0.30 | 401,800 | $1.43 M |
| 12/17/2024 | $0.32 | $0.33 (1.78%) | $0.34 | $0.32 | 293,330 | $1.48 M |
| 12/16/2024 | $0.30 | $0.33 (8.22%) | $0.34 | $0.30 | 191,112 | $1.49 M |
| 12/13/2024 | $0.33 | $0.32 (-1.54%) | $0.35 | $0.32 | 143,635 | $1.45 M |
| 12/12/2024 | $0.34 | $0.34 (-0.89%) | $0.36 | $0.31 | 171,648 | $1.52 M |
| 12/11/2024 | $0.34 | $0.35 (3.23%) | $0.36 | $0.33 | 407,300 | $1.58 M |
| 12/10/2024 | $0.33 | $0.36 (11.17%) | $0.38 | $0.31 | 1.32 M | $1.65 M |
| 12/09/2024 | $0.39 | $0.35 (-11.41%) | $0.40 | $0.31 | 20.32 M | $1.56 M |
| 12/06/2024 | $0.33 | $0.33 (0.03%) | $0.34 | $0.33 | 79,418 | $1.49 M |
| 12/05/2024 | $0.35 | $0.33 (-3.45%) | $0.35 | $0.30 | 331,210 | $1.51 M |
| 12/04/2024 | $0.35 | $0.34 (-1.35%) | $0.36 | $0.33 | 419,600 | $1.56 M |
| 12/03/2024 | $0.36 | $0.34 (-4.84%) | $0.36 | $0.33 | 179,554 | $1.54 M |
| 12/02/2024 | $0.35 | $0.34 (-2.84%) | $0.36 | $0.33 | 521,903 | $1.53 M |
| 11/29/2024 | $0.33 | $0.34 (3.7%) | $0.36 | $0.33 | 284,409 | $1.55 M |
| 11/27/2024 | $0.33 | $0.33 (1.95%) | $0.36 | $0.33 | 705,805 | $1.52 M |
| 11/26/2024 | $0.34 | $0.33 (-3.28%) | $0.35 | $0.33 | 74,315 | $1.49 M |
| 11/25/2024 | $0.34 | $0.34 (0.56%) | $0.37 | $0.33 | 169,048 | $1.55 M |
| 11/22/2024 | $0.35 | $0.34 (-3.06%) | $0.36 | $0.34 | 216,204 | $1.54 M |
| 11/21/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.34 | 73,800 | $1.61 M |
| 11/20/2024 | $0.36 | $0.35 (-2.03%) | $0.38 | $0.33 | 455,100 | $1.58 M |
| 11/19/2024 | $0.36 | $0.36 (-1.88%) | $0.38 | $0.34 | 128,437 | $1.61 M |
| 11/18/2024 | $0.36 | $0.36 (0.56%) | $0.38 | $0.34 | 96,738 | $1.64 M |
| 11/15/2024 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.35 | 313,200 | $1.63 M |
| 11/14/2024 | $0.37 | $0.39 (5.68%) | $0.39 | $0.35 | 596,700 | $1.77 M |
| 11/13/2024 | $0.37 | $0.37 (0.14%) | $0.40 | $0.33 | 1.18 M | $1.68 M |
| 11/12/2024 | $0.44 | $0.40 (-8.89%) | $0.44 | $0.39 | 4.73 M | $1.81 M |
| 11/11/2024 | $0.40 | $0.40 (0.1%) | $0.44 | $0.39 | 5.61 M | $1.82 M |
| 11/08/2024 | $0.41 | $0.40 (-1.93%) | $0.43 | $0.40 | 244,500 | $1.82 M |
| 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 |