Dark

TAOP
Taoping Inc. BVI (0 par)
stock NASDAQ

At Close

Mar 13, 2026 12:56:25 PM EDT

1.44USD+7.463%(+0.10)14,931

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 8:12:30 AM EDT

1.29USD-3.731%(-0.05)400

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	1.288900	1.4500	1.260000	1.450000	+8.209%	14,931	0.000%
2026-03-12	1.341000	1.3700	1.270000	1.340000	+3.077%	4,170	+8.209%
2026-03-11	1.350000	1.3899	1.260000	1.300000	-6.475%	2,623	+11.538%
2026-03-10	1.395000	1.4600	1.330000	1.390000	+6.923%	13,530	+4.317%
2026-03-09	1.290000	1.3000	1.290000	1.300000	-7.473%	2,461	+11.538%
2026-03-06	1.460000	1.4600	1.380100	1.405000	-1.611%	1,307	+3.203%
2026-03-05	1.340000	1.4800	1.340000	1.428000	+5.000%	4,737	+1.541%
2026-03-04	1.400000	1.4000	1.350100	1.360000	0.000%	1,997	+6.618%
2026-03-03	1.330000	1.3700	1.330000	1.360000	-8.725%	1,587	+6.618%
2026-03-02	1.340000	1.4900	1.340000	1.490000	+4.196%	5,107	-2.685%
2026-02-27	1.410200	1.4900	1.410200	1.430000	+2.143%	6,774	+1.399%
2026-02-26	1.430000	1.4500	1.400000	1.400000	-2.098%	3,782	+3.571%
2026-02-25	1.420000	1.4300	1.420000	1.430000	+1.418%	902	+1.399%
2026-02-24	1.440000	1.4900	1.410000	1.410000	0.000%	5,339	+2.837%
2026-02-23	1.350000	1.4500	1.340100	1.410000	+2.920%	2,803	+2.837%
2026-02-20	1.350000	1.4600	1.333900	1.370000	+0.735%	13,576	+5.839%
2026-02-19	1.380000	1.5900	1.340000	1.360000	+1.493%	22,952	+6.618%
2026-02-18	1.270000	1.3600	1.230000	1.340000	0.000%	13,239	+8.209%
2026-02-17	1.370000	1.3700	1.310000	1.340000	+1.515%	7,082	+8.209%
2026-02-13	1.310000	1.3700	1.308200	1.320000	+4.762%	13,625	+9.848%
2026-02-12	1.240000	1.2953	1.240000	1.260000	-3.077%	3,840	+15.079%
2026-02-11	1.310000	1.3900	1.280000	1.300000	+1.563%	4,717	+11.538%
2026-02-10	1.340000	1.3650	1.230000	1.280000	-4.478%	21,480	+13.281%
2026-02-09	1.500000	1.5000	1.340000	1.340000	-8.219%	12,489	+8.209%
2026-02-06	1.410000	1.4800	1.410000	1.460000	+3.546%	5,711	-0.685%
2026-02-05	1.470000	1.4780	1.410000	1.410000	-11.321%	30,036	+2.837%
2026-02-04	1.670000	1.6700	1.460000	1.590000	-2.454%	20,014	-8.805%
2026-02-03	1.700000	1.7000	1.420000	1.630000	-4.118%	27,567	-11.043%
2026-02-02	1.820000	1.8200	1.600200	1.700000	-9.574%	42,714	-14.706%
2026-01-30	1.770000	1.9900	1.540000	1.880000	+6.215%	100,646	-22.872%
2026-01-29	1.600000	1.9200	1.440000	1.770000	+13.462%	200,971	-18.079%
2026-01-28	1.480000	1.9200	1.415000	1.560000	+11.429%	859,732	-7.051%
2026-01-27	1.480000	1.4800	1.330100	1.400000	-5.405%	18,864	+3.571%
2026-01-26	1.510000	1.6399	1.460100	1.480000	-6.329%	23,181	-2.027%
2026-01-23	1.460000	1.6200	1.400000	1.580000	+6.757%	8,755	-8.228%
2026-01-22	1.480000	1.4800	1.330600	1.480000	-1.333%	13,112	-2.027%
2026-01-21	1.510000	1.5800	1.480000	1.500000	-5.660%	18,087	-3.333%
2026-01-20	1.540000	1.6312	1.540000	1.590000	+3.247%	10,113	-8.805%
2026-01-16	1.460000	1.6000	1.412700	1.540000	+9.220%	57,120	-5.844%
2026-01-15	1.244000	1.4450	1.244000	1.410000	+9.302%	47,540	+2.837%
2026-01-14	1.350000	1.3500	1.220000	1.290000	-4.444%	38,325	+12.403%
2026-01-13	1.284079	1.3600	1.284079	1.350000	-3.571%	4,093	+7.407%
2026-01-12	1.350000	1.4000	1.270000	1.400000	+4.478%	21,981	+3.571%
2026-01-09	1.330000	1.3497	1.290000	1.340000	+2.290%	17,224	+8.209%
2026-01-08	1.290000	1.3800	1.280000	1.310000	+1.550%	47,148	+10.687%
2026-01-07	1.262400	1.3003	1.262400	1.290000	-3.731%	26,543	+12.403%
2026-01-06	1.410000	1.4100	1.246900	1.340000	-6.294%	6,772	+8.209%
2026-01-05	1.360000	1.5100	1.300000	1.430000	+2.878%	63,832	+1.399%
2026-01-02	1.290000	1.3900	1.290000	1.390000	-0.714%	11,057	+4.317%
2025-12-31	1.350000	1.4000	1.320000	1.400000	+0.719%	22,080	+3.571%
2025-12-30	1.340000	1.5000	1.190000	1.390000	+0.725%	51,667	+4.317%
2025-12-29	1.430000	1.4900	1.310000	1.380000	-6.122%	114,646	+5.072%
2025-12-26	1.550000	1.5600	1.460000	1.470000	-6.962%	68,717	-1.361%
2025-12-24	1.590000	1.6300	1.560000	1.580000	-3.659%	11,017	-8.228%
2025-12-23	1.710000	1.7100	1.550100	1.640000	-4.373%	35,332	-11.585%
2025-12-22	1.790000	1.8083	1.710000	1.715000	-3.107%	19,014	-15.452%
2025-12-19	1.780000	1.7800	1.750000	1.770000	-2.210%	18,651	-18.079%
2025-12-18	1.890000	1.8900	1.755300	1.810000	-4.737%	24,777	-19.890%
2025-12-17	1.840000	1.9300	1.820000	1.900000	+4.396%	10,138	-23.684%
2025-12-16	1.872100	1.8721	1.800000	1.820000	-0.546%	14,124	-20.330%
2025-12-15	2.040000	2.0400	1.830000	1.830000	-8.040%	33,245	-20.765%
2025-12-12	2.190000	2.2785	1.990000	1.990000	-11.556%	35,846	-27.136%
2025-12-11	2.290000	2.3696	2.250000	2.250000	-3.433%	36,645	-35.556%
2025-12-10	2.380000	2.4400	2.250000	2.330000	-4.508%	31,605	-37.768%
2025-12-09	2.440000	2.5400	2.380000	2.440000	-1.215%	33,425	-40.574%
2025-12-08	2.410000	2.7100	2.400000	2.470000	-1.200%	96,419	-41.296%
2025-12-05	2.440000	2.7700	2.430000	2.500000	-2.724%	65,727	-42.000%
2025-12-04	2.150000	2.8400	2.150000	2.570000	+11.255%	222,982	-43.580%
2025-12-03	2.270000	2.6200	2.150000	2.310000	-18.662%	573,327	-37.229%
2025-12-02	3.110000	3.1300	2.500000	2.840000	+32.710%	19,766,405	-48.944%
2025-12-01	2.240000	2.2400	2.030100	2.140000	-7.359%	6,062,131	-32.243%
2025-11-28	2.379100	2.4800	2.160000	2.310000	+0.435%	28,174	-37.229%
2025-11-26	2.300000	2.3701	2.240000	2.300000	-1.288%	15,190	-36.957%
2025-11-25	2.140000	2.3800	2.090000	2.330000	+8.879%	22,975	-37.768%
2025-11-24	1.860000	2.2000	1.860000	2.140000	+13.830%	46,141	-32.243%
2025-11-21	1.960000	1.9600	1.840000	1.880000	-6.000%	13,088	-22.872%
2025-11-20	1.940000	2.1000	1.940000	2.000000	-0.284%	5,956	-27.500%
2025-11-19	1.960000	2.0400	1.960000	2.005700	+0.285%	7,788	-27.706%
2025-11-18	2.060000	2.0600	1.940000	2.000000	-2.913%	6,269	-27.500%
2025-11-17	2.054100	2.1300	2.030000	2.060000	-4.850%	11,534	-29.612%
2025-11-14	2.100100	2.2000	2.100000	2.165000	-0.688%	26,318	-33.025%
2025-11-13	2.449900	2.4499	2.151600	2.180000	-5.217%	6,104	-33.486%
2025-11-12	2.200000	2.3100	2.200000	2.300000	+4.120%	9,939	-36.957%
2025-11-11	2.205500	2.2600	2.180000	2.209000	-5.598%	3,820	-34.359%
2025-11-10	2.240000	2.4700	2.218100	2.340000	+2.632%	16,579	-38.034%
2025-11-07	2.300000	2.3400	2.200000	2.280000	-2.979%	10,430	-36.404%
2025-11-06	2.340000	2.5507	2.320000	2.350000	-2.490%	14,840	-38.298%
2025-11-05	2.400000	2.4600	2.280000	2.410000	-2.033%	22,585	-39.834%
2025-11-04	2.350500	2.6200	2.340000	2.460000	+6.957%	150,186	-41.057%
2025-11-03	2.400000	2.4200	2.280000	2.300000	-5.664%	15,259	-36.957%
2025-10-31	2.430000	2.4381	2.350000	2.438100	+1.588%	13,171	-40.527%
2025-10-30	2.450000	2.4900	2.350000	2.400000	-2.834%	20,992	-39.583%
2025-10-29	2.460000	2.5100	2.400000	2.470000	+0.407%	11,288	-41.296%
2025-10-28	2.420000	2.5000	2.420000	2.460000	-1.205%	14,708	-41.057%
2025-10-27	2.620000	2.6200	2.270000	2.490000	-0.797%	57,635	-41.767%
2025-10-24	2.480000	2.8000	2.476100	2.510000	+3.292%	57,723	-42.231%
2025-10-23	2.600000	2.6650	2.430000	2.430000	-3.953%	68,493	-40.329%
2025-10-22	2.420000	2.7700	2.420000	2.530000	+4.545%	184,063	-42.688%
2025-10-21	2.200000	2.4200	2.180000	2.420000	+10.000%	85,016	-40.083%
2025-10-20	2.120000	2.3400	2.070000	2.200000	+4.265%	141,078	-34.091%
2025-10-17	2.580000	2.6200	1.810000	2.110000	-25.704%	3,730,920	-31.280%
2025-10-16	2.890000	2.9500	2.760000	2.840000	-3.729%	42,134	-48.944%
2025-10-15	2.980000	2.9800	2.805000	2.950000	+2.431%	31,940	-50.847%
2025-10-14	2.950000	2.9900	2.770000	2.880000	-2.373%	39,303	-49.653%
2025-10-13	2.927300	2.9900	2.600000	2.950000	+1.027%	86,808	-50.847%
2025-10-10	3.050000	3.1700	2.860000	2.920000	-7.302%	80,639	-50.342%
2025-10-09	3.320000	3.3799	3.010000	3.150000	-3.077%	169,845	-53.968%
2025-10-08	3.210000	3.4000	3.100000	3.250000	+4.839%	518,116	-55.385%
2025-10-07	3.060000	3.2400	3.030000	3.100000	+2.310%	85,872	-53.226%
2025-10-06	3.050000	3.1100	2.910100	3.030000	+4.124%	36,251	-52.145%
2025-10-03	2.920000	3.0300	2.870200	2.910000	-3.960%	79,281	-50.172%
2025-10-02	2.900000	3.2150	2.900000	3.030000	-0.656%	163,905	-52.145%
2025-10-01	2.880000	3.2300	2.880000	3.050000	+5.903%	1,113,218	-52.459%
2025-09-30	2.900000	2.9899	2.700000	2.880000	-4.636%	209,491	-49.653%
2025-09-29	3.040000	3.2400	3.010000	3.020000	-0.330%	81,429	-51.987%
2025-09-26	3.022100	3.1600	3.004800	3.030000	+0.664%	14,172	-52.145%
2025-09-25	3.090000	3.2005	3.008500	3.010000	-1.954%	40,397	-51.827%
2025-09-24	3.180000	3.2200	3.040000	3.070000	-2.848%	66,046	-52.769%
2025-09-23	3.080000	3.2900	3.030000	3.160000	+2.597%	45,860	-54.114%
2025-09-22	3.160000	3.1600	2.970000	3.080000	-1.597%	63,654	-52.922%
2025-09-19	3.143700	3.2000	3.050000	3.130000	+3.300%	74,120	-53.674%
2025-09-18	3.070000	3.2100	3.030000	3.030000	-2.572%	32,923	-52.145%
2025-09-17	3.020000	3.1900	2.990000	3.110000	+3.089%	34,658	-53.376%
2025-09-16	3.060000	3.2743	2.990000	3.016800	+1.235%	57,131	-51.936%
2025-09-15	3.290000	3.3000	2.900000	2.980000	-11.310%	305,609	-51.342%
2025-09-12	3.570000	3.5728	3.210000	3.360000	-3.725%	85,525	-56.845%
2025-09-11	3.160000	3.5400	3.150000	3.490000	+4.887%	107,900	-58.453%
2025-09-10	3.810000	3.8400	3.100000	3.327400	-10.796%	185,286	-56.422%
2025-09-09	3.350000	3.8400	3.200000	3.730100	+18.041%	376,224	-61.127%
2025-09-08	3.070000	3.4250	2.926200	3.160000	+4.636%	75,753	-54.114%
2025-09-05	3.210000	3.2100	2.820000	3.020000	-3.546%	26,953	-51.987%
2025-09-04	3.400000	3.4401	3.000000	3.131034	-7.639%	48,374	-53.689%
2025-09-03	3.300000	3.9864	3.300000	3.390000	+5.938%	177,399	-57.227%
2025-09-02	3.280000	3.3500	3.040000	3.200000	-3.030%	20,951	-54.688%
2025-08-29	3.220000	3.3700	3.220000	3.300000	+3.125%	1,855	-56.061%
2025-08-28	3.238900	3.2500	3.200000	3.200000	+0.629%	4,945	-54.688%
2025-08-27	3.315800	3.3900	3.150000	3.180000	-6.056%	15,636	-54.403%
2025-08-26	3.310000	3.4800	3.280000	3.385000	+2.576%	3,698	-57.164%
2025-08-25	3.480000	3.4999	3.220000	3.300000	+0.610%	6,640	-56.061%
2025-08-22	3.260000	3.4238	3.120000	3.280000	+5.128%	29,574	-55.793%
2025-08-21	3.190000	3.2790	3.044800	3.120000	-2.194%	39,589	-53.526%
2025-08-20	3.060000	3.2800	3.060000	3.190000	+4.590%	5,515	-54.545%
2025-08-19	3.450000	3.5900	3.050000	3.050000	-10.557%	35,398	-52.459%
2025-08-18	3.710000	3.7996	3.410000	3.410000	-7.838%	16,802	-57.478%
2025-08-15	3.793000	3.8989	3.641300	3.700000	-5.668%	7,899	-60.811%
2025-08-14	3.810200	3.9900	3.590000	3.922300	+1.090%	12,982	-63.032%
2025-08-13	3.656000	3.8800	3.656000	3.880000	+8.562%	6,516	-62.629%
2025-08-12	3.850000	3.8900	3.550000	3.574000	-4.947%	16,163	-59.429%
2025-08-11	3.810000	4.0900	3.620100	3.760000	-3.836%	13,807	-61.436%
2025-08-08	3.900000	4.1321	3.900000	3.910000	+4.812%	19,754	-62.916%
2025-08-07	3.800000	3.8800	3.517200	3.730500	-1.570%	31,043	-61.131%
2025-08-06	3.740000	3.9400	3.630000	3.790000	+1.882%	34,987	-61.741%
2025-08-05	3.800000	3.9900	3.700000	3.720000	-3.377%	12,121	-61.022%
2025-08-04	4.220000	4.2500	3.745000	3.850000	-5.172%	70,922	-62.338%
2025-08-01	3.900000	4.0883	3.840000	4.060000	+7.407%	22,914	-64.286%
2025-07-31	4.150000	4.4679	3.663000	3.780000	-11.682%	25,054	-61.640%
2025-07-30	4.280000	4.5064	4.250000	4.280000	-1.835%	33,348	-66.121%
2025-07-29	4.080000	4.6856	4.080000	4.360000	+5.697%	85,103	-66.743%
2025-07-28	4.090000	4.2424	3.600000	4.125000	+0.856%	22,342	-64.848%
2025-07-25	4.200000	4.2300	3.835900	4.090000	-2.619%	24,650	-64.548%
2025-07-24	4.220000	4.5150	4.030000	4.200000	-0.474%	25,730	-65.476%
2025-07-23	4.210000	4.4300	4.210000	4.220000	+1.687%	24,365	-65.640%
2025-07-22	4.330000	4.3543	4.150000	4.150000	-5.896%	12,853	-65.060%
2025-07-21	4.190000	4.4299	4.090000	4.410000	+2.320%	23,668	-67.120%
2025-07-18	4.450000	4.4500	4.160000	4.310000	-3.985%	38,676	-66.357%
2025-07-17	4.550000	4.6700	4.300000	4.488900	-0.247%	19,680	-67.698%
2025-07-16	4.510100	4.6750	4.360000	4.500000	-0.111%	14,192	-67.778%
2025-07-15	4.700000	4.9369	4.166400	4.505000	-6.021%	29,018	-67.814%
2025-07-14	4.660000	5.0865	4.610100	4.793600	-0.640%	5,132	-69.751%
2025-07-11	4.910000	5.1250	4.480000	4.824500	-2.140%	47,159	-69.945%
2025-07-10	5.050000	5.0500	4.850000	4.930000	-2.567%	35,158	-70.588%
2025-07-09	4.920000	5.1900	4.870000	5.059900	-0.396%	69,570	-71.343%
2025-07-08	4.790000	5.1600	4.651800	5.080000	+7.289%	58,073	-71.457%
2025-07-07	4.500000	4.9900	4.440000	4.734871	+5.689%	31,180	-69.376%
2025-07-03	4.280000	4.9900	4.280000	4.480000	+5.164%	35,799	-67.634%
2025-07-02	4.110000	4.5200	4.050000	4.260000	+4.668%	13,441	-65.962%
2025-07-01	4.020000	4.1600	3.700000	4.070000	+0.246%	21,315	-64.373%
2025-06-30	4.270000	4.3892	4.020000	4.060000	-7.727%	7,793	-64.286%
2025-06-27	4.500000	4.5557	4.240000	4.400000	-2.655%	18,259	-67.045%
2025-06-26	4.885000	4.9997	4.320000	4.520000	-4.440%	10,134	-67.920%
2025-06-25	4.470000	4.9700	4.320000	4.730000	+6.054%	98,746	-69.345%
2025-06-24	3.990000	4.5000	3.921600	4.460000	+9.314%	29,201	-67.489%
2025-06-23	3.700000	4.1900	3.700000	4.080000	+3.817%	62,926	-64.461%
2025-06-20	4.000000	5.3600	3.760000	3.930000	-0.506%	223,112	-63.104%
2025-06-18	4.000000	4.2412	3.900000	3.950000	-1.496%	28,935	-63.291%
2025-06-17	4.070000	4.1600	3.760000	4.010000	+1.008%	64,823	-63.840%
2025-06-16	4.340000	4.3400	3.890000	3.970000	-1.138%	81,984	-63.476%
2025-06-13	6.110000	6.3000	3.560000	4.015700	-37.156%	292,171	-63.892%
2025-06-12	6.760000	7.2400	5.820000	6.390000	-7.391%	51,976	-77.308%
2025-06-11	6.750000	7.3000	6.270000	6.900000	-0.719%	37,081	-78.986%
2025-06-10	6.970000	7.6000	6.641800	6.950000	-1.278%	80,227	-79.137%
2025-06-09	7.091200	7.1500	6.710000	7.040000	-0.424%	11,666	-79.403%
2025-06-06	7.000000	7.1699	6.680000	7.070000	+0.856%	18,757	-79.491%
2025-06-05	7.040000	7.5700	7.010000	7.010000	-0.284%	33,921	-79.315%
2025-06-04	7.890000	7.9000	6.800100	7.030000	-11.572%	108,644	-79.374%
2025-06-03	7.120000	7.9800	7.120000	7.950000	+9.807%	55,223	-81.761%
2025-06-02	7.170000	7.4400	6.310000	7.240000	-1.764%	132,394	-79.972%
2025-05-30	6.360000	7.8000	6.140000	7.370000	+10.827%	189,480	-80.326%
2025-05-29	7.600000	7.9700	6.500600	6.650000	-18.265%	90,598	-78.195%
2025-05-28	7.797000	8.3850	7.665000	8.136000	-3.143%	58,065	-82.178%
2025-05-27	7.764000	8.7750	7.407000	8.400000	-2.439%	115,246	-82.738%
2025-05-23	8.100000	8.7600	7.851000	8.610000	+3.760%	86,498	-83.159%
2025-05-22	7.875000	8.3970	7.356000	8.298000	+5.532%	223,970	-82.526%
2025-05-21	8.310000	8.8710	7.800000	7.863000	-1.503%	91,903	-81.559%
2025-05-20	8.250000	8.5500	7.680000	7.983000	+1.410%	70,096	-81.836%
2025-05-19	7.905000	8.6970	7.521000	7.872000	-3.777%	79,704	-81.580%
2025-05-16	7.950000	9.6000	7.509000	8.181000	-3.674%	257,866	-82.276%
2025-05-15	5.802000	13.0410	5.644500	8.493000	+38.775%	7,468,542	-82.927%
2025-05-14	7.680000	8.0370	6.030000	6.120000	-25.818%	207,899	-76.307%
2025-05-13	10.074000	10.3800	6.600000	8.250000	-6.780%	1,287,390	-82.424%
2025-05-12	6.600000	20.1030	5.697000	8.850000	+80.208%	19,499,805	-83.616%
2025-05-09	5.844000	10.0050	4.260000	4.911000	-18.840%	1,240,554	-70.474%
2025-05-08	5.940000	6.1230	5.940000	6.051000	+1.561%	6,659	-76.037%
2025-05-07	6.210000	6.2460	5.760000	5.958000	-4.670%	8,786	-75.663%
2025-05-06	6.480000	6.5820	5.997000	6.249900	-2.604%	12,849	-76.800%
2025-05-05	6.402000	6.6000	6.300000	6.417000	-2.773%	9,633	-77.404%
2025-05-02	6.564000	6.7635	6.177000	6.600000	+2.326%	15,223	-78.030%
2025-05-01	6.450000	6.5640	5.697000	6.450000	+1.176%	9,839	-77.519%
2025-04-30	7.350000	7.3500	6.150000	6.375000	-7.849%	13,598	-77.255%
2025-04-29	7.107000	7.3950	6.675000	6.918000	+1.274%	14,957	-79.040%
2025-04-28	7.377000	7.6860	6.636000	6.831000	-10.178%	9,097	-78.773%
2025-04-25	8.040000	8.1390	7.399800	7.605000	+0.996%	17,111	-80.934%
2025-04-24	6.753000	7.6080	6.750000	7.530000	+7.449%	12,220	-80.744%
2025-04-23	7.050000	7.6770	6.792000	7.008000	+3.363%	32,446	-79.309%
2025-04-22	6.981000	6.9810	6.291000	6.780000	+5.043%	2,516	-78.614%
2025-04-21	6.915000	6.9150	6.333000	6.454500	-6.982%	8,560	-77.535%
2025-04-17	7.194000	7.1940	6.738000	6.939000	+0.828%	6,017	-79.104%
2025-04-16	7.215000	7.2150	6.789000	6.882000	-10.321%	9,104	-78.931%
2025-04-15	6.732000	7.9920	6.690000	7.674000	+8.390%	22,953	-81.105%
2025-04-14	6.987000	7.2900	6.819000	7.080000	+4.889%	49,286	-79.520%
2025-04-11	6.510000	7.0140	6.510000	6.750000	+4.022%	287,378	-78.519%
2025-04-10	7.440000	7.4400	6.363000	6.489000	-2.127%	5,298	-77.654%
2025-04-09	6.000000	6.7410	5.700000	6.630000	+9.841%	4,991	-78.130%
2025-04-08	6.408000	6.7740	6.036000	6.036000	-4.145%	1,066	-75.977%
2025-04-07	6.000000	6.4380	5.094000	6.297000	-3.316%	9,876	-76.973%
2025-04-04	6.984000	6.9840	6.129000	6.513000	-6.422%	4,847	-77.737%
2025-04-03	7.350000	7.3620	6.900300	6.960000	-7.753%	5,979	-79.167%
2025-04-02	7.545000	7.6500	7.500000	7.545000	-1.643%	1,795	-80.782%
2025-04-01	7.788000	7.9770	7.398000	7.671000	+2.403%	1,465	-81.098%
2025-03-31	7.497000	7.8750	7.050000	7.491000	+1.835%	2,959	-80.643%
2025-03-28	7.800000	8.0280	7.266000	7.356000	-5.692%	7,897	-80.288%
2025-03-27	8.460000	8.4941	7.800000	7.800000	-3.739%	7,442	-81.410%
2025-03-26	8.118000	8.4000	7.998000	8.103000	-0.074%	5,712	-82.105%
2025-03-25	7.833000	8.7840	7.815000	8.109000	+0.745%	3,663	-82.119%
2025-03-24	8.100000	8.3010	8.049000	8.049000	-1.179%	2,667	-81.985%
2025-03-21	8.094000	8.6640	7.899000	8.145000	-3.587%	5,828	-82.198%
2025-03-20	8.721000	8.8500	8.184000	8.448000	-3.130%	7,616	-82.836%
2025-03-19	8.709000	8.9700	8.706000	8.721000	+1.008%	847	-83.373%
2025-03-18	8.850000	9.0990	8.568000	8.634000	-2.109%	4,078	-83.206%
2025-03-17	9.075000	9.0750	8.649000	8.820000	-1.836%	3,121	-83.560%
2025-03-14	8.862000	9.2220	8.598000	8.985000	+2.218%	4,365	-83.862%
2025-03-13	9.003000	9.1500	8.601000	8.790000	-2.398%	3,260	-83.504%
2025-03-12	9.390000	9.3900	8.598000	9.006000	-0.033%	5,984	-83.900%
2025-03-11	9.300000	9.4440	8.550000	9.009000	-1.927%	8,775	-83.905%
2025-03-10	9.000000	9.7500	8.544000	9.186000	+8.466%	21,706	-84.215%
2025-03-07	8.100000	9.2550	8.100000	8.469000	+0.785%	9,994	-82.879%
2025-03-06	8.100000	8.5200	7.815000	8.403000	+0.611%	2,294	-82.744%
2025-03-05	8.268000	8.4834	7.812000	8.352000	+1.680%	4,323	-82.639%
2025-03-04	7.830000	8.3010	7.521000	8.214000	-1.793%	9,055	-82.347%
2025-03-03	8.700000	8.8740	8.280000	8.364000	-1.414%	3,977	-82.664%
2025-02-28	8.700000	9.2970	8.226000	8.484000	-8.804%	11,585	-82.909%
2025-02-27	9.000000	9.4470	8.874000	9.303000	+0.032%	12,507	-84.414%
2025-02-26	9.300000	9.7950	8.700000	9.300000	-1.556%	13,575	-84.409%
2025-02-25	9.900000	10.0530	9.069000	9.447000	+1.156%	16,981	-84.651%
2025-02-24	9.747000	10.7460	9.000000	9.339000	-2.901%	29,604	-84.474%
2025-02-21	9.300000	10.5000	9.060000	9.618000	-0.682%	49,876	-84.924%
2025-02-20	9.003000	9.8130	8.550000	9.684000	+6.500%	19,667	-85.027%
2025-02-19	9.183000	9.4080	8.850000	9.093000	-3.961%	5,487	-84.054%
2025-02-18	9.435000	10.1700	9.000000	9.468000	-2.472%	14,276	-84.685%
2025-02-14	9.015000	9.9000	8.400000	9.708000	+9.695%	19,453	-85.064%
2025-02-13	8.640000	8.9700	7.869000	8.850000	+0.340%	11,562	-83.616%
2025-02-12	8.391000	8.9970	7.842000	8.820000	+3.339%	27,096	-83.560%
2025-02-11	7.023000	8.5500	6.993000	8.535000	+18.542%	50,709	-83.011%
2025-02-10	7.800000	7.8030	6.951000	7.200000	-10.213%	73,556	-79.861%
2025-02-07	7.854000	8.3400	7.749000	8.019000	-0.963%	15,835	-81.918%
2025-02-06	7.950000	8.3370	7.533000	8.097000	+4.897%	8,696	-82.092%
2025-02-05	7.995000	8.0607	7.590000	7.719000	-5.682%	8,716	-81.215%
2025-02-04	7.950000	8.3700	7.890000	8.184000	+2.827%	9,268	-82.283%
2025-02-03	8.262000	8.4000	7.950000	7.959000	-3.667%	8,167	-81.782%
2025-01-31	7.965000	8.5800	7.890000	8.262000	+0.990%	8,840	-82.450%
2025-01-30	9.066000	9.0660	7.698000	8.181000	+0.184%	18,083	-82.276%
2025-01-29	7.878000	8.7510	7.878000	8.166000	-1.591%	17,895	-82.243%
2025-01-28	8.640000	8.6400	7.800000	8.298000	-3.287%	61,898	-82.526%
2025-01-27	9.039000	11.1000	7.848000	8.580000	-4.059%	210,894	-83.100%
2025-01-24	9.114000	9.2970	8.700000	8.943000	-3.214%	15,521	-83.786%
2025-01-23	9.303000	9.5910	8.793000	9.240000	-3.357%	30,620	-84.307%
2025-01-22	9.420000	9.6540	9.300000	9.561000	-0.747%	11,060	-84.834%
2025-01-21	9.540000	9.9120	9.078000	9.633000	-0.280%	24,704	-84.948%
2025-01-17	9.129000	10.1700	9.015000	9.660000	+2.222%	40,766	-84.990%
2025-01-16	9.000000	10.0500	8.820000	9.450000	+1.547%	50,170	-84.656%
2025-01-15	10.200000	12.0000	9.030000	9.306000	+3.400%	1,033,405	-84.419%
2025-01-14	9.099000	9.7920	8.793000	9.000000	-6.890%	13,935	-83.889%
2025-01-13	10.485000	10.5930	9.414000	9.666000	-9.899%	17,000	-84.999%
2025-01-10	11.346000	11.5500	9.900000	10.728000	-6.387%	15,131	-86.484%
2025-01-08	12.276000	12.2760	10.839000	11.460000	-6.642%	11,896	-87.347%
2025-01-07	12.258000	12.6000	12.045000	12.275300	-3.451%	6,417	-88.188%
2025-01-06	12.600000	12.9000	12.300000	12.714000	+0.864%	11,172	-88.595%
2025-01-03	11.994000	12.6900	11.967000	12.605100	+1.934%	15,326	-88.497%
2025-01-02	13.200000	13.2000	12.300000	12.366000	-2.392%	16,260	-88.274%
2024-12-31	11.760000	13.0950	11.403000	12.669000	+0.548%	35,609	-88.555%
2024-12-30	11.910000	12.8910	11.286000	12.600000	+2.389%	30,731	-88.492%
2024-12-27	10.935000	12.7890	10.875000	12.306000	+11.771%	50,493	-88.217%
2024-12-26	10.500000	11.3970	9.600000	11.010000	+2.001%	34,341	-86.830%
2024-12-24	11.973000	11.9730	10.350000	10.794000	-14.333%	29,896	-86.567%
2024-12-23	11.286000	13.1700	10.245000	12.600000	+2.992%	143,767	-88.492%
2024-12-20	16.467000	24.7500	11.700000	12.234000	+28.644%	4,636,552	-88.148%
2024-12-19	9.600000	9.7200	8.874000	9.510000	+0.412%	8,647	-84.753%
2024-12-18	10.050000	10.0500	9.045000	9.471000	-3.070%	13,393	-84.690%
2024-12-17	9.600000	10.2960	9.552000	9.771000	-0.671%	9,778	-85.160%
2024-12-16	9.090000	10.2000	9.090000	9.837000	+2.469%	6,370	-85.260%
2024-12-13	9.750000	10.4539	9.600000	9.600000	-4.506%	4,788	-84.896%
2024-12-12	10.143000	10.7100	9.414000	10.053000	-3.873%	5,722	-85.576%
2024-12-11	10.131000	10.9380	10.047000	10.458000	-4.073%	13,576	-86.135%
2024-12-10	9.807000	11.2650	9.150000	10.902000	+5.181%	43,900	-86.700%
2024-12-09	11.700000	11.9250	9.399000	10.365000	+4.665%	677,275	-86.011%
2024-12-06	9.900000	10.2000	9.840000	9.903000	-0.901%	2,647	-85.358%
2024-12-05	10.350000	10.6170	9.042000	9.993000	-3.140%	11,040	-85.490%
2024-12-04	10.458000	10.7940	9.972000	10.317000	+1.088%	13,985	-85.946%
2024-12-03	10.725000	10.7400	9.945000	10.206000	+0.621%	5,985	-85.793%
2024-12-02	10.440000	10.8255	9.984000	10.143000	-1.198%	17,397	-85.704%
2024-11-29	9.900000	10.8000	9.900000	10.266000	+2.210%	9,480	-85.876%
2024-11-27	9.852000	10.7970	9.852000	10.044000	+1.455%	23,527	-85.564%
2024-11-26	10.236000	10.5000	9.900000	9.900000	-3.283%	2,477	-85.354%
2024-11-25	10.179000	11.0970	9.900000	10.236000	+0.560%	5,635	-85.834%
2024-11-22	10.500000	10.8000	10.107000	10.179000	-4.369%	7,207	-85.755%
2024-11-21	10.644000	11.1000	10.218000	10.644000	+1.954%	2,460	-86.377%
2024-11-20	10.656000	11.4600	9.750000	10.440000	-2.027%	15,170	-86.111%
2024-11-19	10.860000	11.4000	10.230000	10.656000	-1.878%	4,281	-86.393%
2024-11-18	10.800000	11.4000	10.200000	10.860000	+0.556%	3,225	-86.648%
2024-11-15	11.400000	11.4000	10.356000	10.800000	-7.928%	10,440	-86.574%
2024-11-14	11.100000	11.8290	10.500000	11.730000	+5.676%	19,890	-87.639%
2024-11-13	11.085000	11.9580	9.933000	11.100000	-7.175%	39,341	-86.937%
2024-11-12	13.125000	13.2900	11.676000	11.958000	-0.969%	157,505	-87.874%
2024-11-11	12.063000	13.2600	11.550000	12.075000	+0.099%	186,850	-87.992%
2024-11-08	12.300000	12.9300	12.000000	12.063000	-2.118%	8,149	-87.980%
2024-11-07	11.994000	12.3600	11.550000	12.324000	+2.751%	8,030	-88.234%
2024-11-06	12.471000	12.4710	11.712000	11.994000	-3.825%	2,756	-87.911%
2024-11-05	12.750000	12.7500	12.030000	12.471000	-2.188%	2,813	-88.373%
2024-11-04	12.543000	13.5750	12.450000	12.750000	+1.641%	3,592	-88.627%
2024-11-01	12.933000	13.3654	11.850000	12.544200	-1.614%	3,272	-88.441%
2024-10-31	13.149000	13.5000	12.750000	12.750000	-3.034%	2,557	-88.627%
2024-10-30	13.386000	14.1000	12.615000	13.149000	-4.717%	5,955	-88.973%
2024-10-29	13.797000	14.3970	12.918000	13.800000	-0.174%	12,183	-89.493%
2024-10-28	14.010000	14.7473	13.320000	13.824000	-1.957%	10,430	-89.511%
2024-10-25	13.530000	14.9400	13.200000	14.100000	+1.075%	6,085	-89.716%
2024-10-24	14.400000	15.2970	13.500000	13.950000	-4.694%	5,415	-89.606%
2024-10-23	14.697000	15.0960	13.659000	14.637000	-3.386%	3,584	-90.094%
2024-10-22	15.270000	15.5370	14.145000	15.150000	+0.578%	4,666	-90.429%
2024-10-21	15.570000	16.1937	14.550000	15.063000	-7.702%	6,643	-90.374%
2024-10-18	15.300000	17.6130	14.730000	16.320000	+14.526%	10,343	-91.115%
2024-10-17	15.750000	15.9000	13.800000	14.250000	-9.524%	2,759	-89.825%
2024-10-16	15.720000	17.0220	15.300000	15.750000	+2.054%	4,042	-90.794%
2024-10-15	16.071000	17.1000	13.812000	15.433000	-5.086%	6,497	-90.605%
2024-10-14	18.000000	18.0690	16.209000	16.260000	-12.581%	5,253	-91.082%
2024-10-11	17.700000	19.4730	17.565000	18.600000	+2.479%	3,378	-92.204%
2024-10-10	20.622000	20.6220	17.400000	18.150000	-6.923%	3,987	-92.011%
2024-10-09	19.800000	22.4970	18.000000	19.500000	-2.167%	5,630	-92.564%
2024-10-08	20.370000	20.5500	19.203000	19.932000	-7.090%	5,150	-92.725%
2024-10-07	24.600000	24.6000	20.700000	21.453000	-14.869%	12,026	-93.241%
2024-10-04	21.105000	25.5000	18.600000	25.200000	+28.676%	8,497	-94.246%
2024-10-03	20.400000	20.5350	18.468000	19.584000	-5.254%	2,997	-92.596%
2024-10-02	23.070000	23.0700	19.350000	20.670000	-3.704%	8,163	-92.985%
2024-10-01	19.836000	23.6700	19.500000	21.465000	+0.633%	8,359	-93.245%
2024-09-30	25.470000	29.4000	20.493000	21.330000	-8.294%	31,655	-93.202%
2024-09-27	20.100000	24.3000	18.678800	23.259000	+18.547%	9,230	-93.766%
2024-09-26	16.806000	20.5890	16.350000	19.620000	+11.986%	14,074	-92.610%
2024-09-25	17.610000	17.7000	16.527000	17.520000	-0.350%	1,092	-91.724%
2024-09-24	18.000000	18.2880	16.917000	17.581500	-2.162%	2,176	-91.753%
2024-09-23	17.040000	17.9700	16.384500	17.970000	+5.272%	1,405	-91.931%
2024-09-20	17.979000	17.9790	16.290000	17.070000	-0.070%	1,446	-91.506%

.dark-mode .m9FQrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m9FQrT{ color: #333333; background-color: white; border: 2px solid #333333; }TAOPTaoping Inc. BVI (0 par)stock NASDAQ

TAOP
Taoping Inc. BVI (0 par)
stock NASDAQ