Dark

TAOP
Taoping Inc. BVI (0 par)
stock NASDAQ

Nov 6, 2025

2.35USD-2.490%(-0.06)14,345

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-06	2.3500	2.3500	2.3500	2.350000	-2.490%	14,345	0.000%
2025-11-05	2.3900	2.4100	2.3900	2.410000	-2.033%	22,585	-2.490%
2025-11-04	2.4400	2.4600	2.3900	2.460000	+6.957%	149,414	-4.472%
2025-11-03	2.3000	2.3000	2.3000	2.300000	-5.664%	15,068	+2.174%
2025-10-31	2.4300	2.4381	2.3500	2.438100	+1.588%	13,171	-3.613%
2025-10-30	2.4500	2.4900	2.3500	2.400000	-2.834%	20,992	-2.083%
2025-10-29	2.4600	2.5100	2.4000	2.470000	+0.407%	11,288	-4.858%
2025-10-28	2.4200	2.5000	2.4200	2.460000	-1.205%	14,708	-4.472%
2025-10-27	2.6200	2.6200	2.2700	2.490000	-0.797%	57,635	-5.622%
2025-10-24	2.4800	2.8000	2.4761	2.510000	+3.292%	57,723	-6.375%
2025-10-23	2.6000	2.6650	2.4300	2.430000	-3.953%	68,493	-3.292%
2025-10-22	2.4200	2.7700	2.4200	2.530000	+4.545%	184,063	-7.115%
2025-10-21	2.2000	2.4200	2.1800	2.420000	+10.000%	85,016	-2.893%
2025-10-20	2.1200	2.3400	2.0700	2.200000	+4.265%	141,078	+6.818%
2025-10-17	2.5800	2.6200	1.8100	2.110000	-25.704%	3,730,920	+11.374%
2025-10-16	2.8900	2.9500	2.7600	2.840000	-3.729%	42,134	-17.254%
2025-10-15	2.9800	2.9800	2.8050	2.950000	+2.431%	31,940	-20.339%
2025-10-14	2.9500	2.9900	2.7700	2.880000	-2.373%	39,303	-18.403%
2025-10-13	2.9273	2.9900	2.6000	2.950000	+1.027%	86,808	-20.339%
2025-10-10	3.0500	3.1700	2.8600	2.920000	-7.302%	80,639	-19.521%
2025-10-09	3.3200	3.3799	3.0100	3.150000	-3.077%	169,845	-25.397%
2025-10-08	3.2100	3.4000	3.1000	3.250000	+4.839%	518,116	-27.692%
2025-10-07	3.0600	3.2400	3.0300	3.100000	+2.310%	85,872	-24.194%
2025-10-06	3.0500	3.1100	2.9101	3.030000	+4.124%	36,251	-22.442%
2025-10-03	2.9200	3.0300	2.8702	2.910000	-3.960%	79,281	-19.244%
2025-10-02	2.9000	3.2150	2.9000	3.030000	-0.656%	163,905	-22.442%
2025-10-01	2.8800	3.2300	2.8800	3.050000	+5.903%	1,113,218	-22.951%
2025-09-30	2.9000	2.9899	2.7000	2.880000	-4.636%	209,491	-18.403%
2025-09-29	3.0400	3.2400	3.0100	3.020000	-0.330%	81,429	-22.185%
2025-09-26	3.0221	3.1600	3.0048	3.030000	+0.664%	14,172	-22.442%
2025-09-25	3.0900	3.2005	3.0085	3.010000	-1.954%	40,397	-21.927%
2025-09-24	3.1800	3.2200	3.0400	3.070000	-2.848%	66,046	-23.453%
2025-09-23	3.0800	3.2900	3.0300	3.160000	+2.597%	45,860	-25.633%
2025-09-22	3.1600	3.1600	2.9700	3.080000	-1.597%	63,654	-23.701%
2025-09-19	3.1437	3.2000	3.0500	3.130000	+3.300%	74,120	-24.920%
2025-09-18	3.0700	3.2100	3.0300	3.030000	-2.572%	32,923	-22.442%
2025-09-17	3.0200	3.1900	2.9900	3.110000	+3.089%	34,658	-24.437%
2025-09-16	3.0600	3.2743	2.9900	3.016800	+1.235%	57,131	-22.103%
2025-09-15	3.2900	3.3000	2.9000	2.980000	-11.310%	305,609	-21.141%
2025-09-12	3.5700	3.5728	3.2100	3.360000	-3.725%	85,525	-30.060%
2025-09-11	3.1600	3.5400	3.1500	3.490000	+4.887%	107,900	-32.665%
2025-09-10	3.8100	3.8400	3.1000	3.327400	-10.796%	185,286	-29.374%
2025-09-09	3.3500	3.8400	3.2000	3.730100	+18.041%	376,224	-36.999%
2025-09-08	3.0700	3.4250	2.9262	3.160000	+4.636%	75,753	-25.633%
2025-09-05	3.2100	3.2100	2.8200	3.020000	-3.546%	26,953	-22.185%
2025-09-04	3.4000	3.4401	3.0000	3.131034	-7.639%	48,374	-24.945%
2025-09-03	3.3000	3.9864	3.3000	3.390000	+5.938%	177,399	-30.678%
2025-09-02	3.2800	3.3500	3.0400	3.200000	-3.030%	20,951	-26.563%
2025-08-29	3.2200	3.3700	3.2200	3.300000	+3.125%	1,855	-28.788%
2025-08-28	3.2389	3.2500	3.2000	3.200000	+0.629%	4,945	-26.563%
2025-08-27	3.3158	3.3900	3.1500	3.180000	-6.056%	15,636	-26.101%
2025-08-26	3.3100	3.4800	3.2800	3.385000	+2.576%	3,698	-30.576%
2025-08-25	3.4800	3.4999	3.2200	3.300000	+0.610%	6,640	-28.788%
2025-08-22	3.2600	3.4238	3.1200	3.280000	+5.128%	29,574	-28.354%
2025-08-21	3.1900	3.2790	3.0448	3.120000	-2.194%	39,589	-24.679%
2025-08-20	3.0600	3.2800	3.0600	3.190000	+4.590%	5,515	-26.332%
2025-08-19	3.4500	3.5900	3.0500	3.050000	-10.557%	35,398	-22.951%
2025-08-18	3.7100	3.7996	3.4100	3.410000	-7.838%	16,802	-31.085%
2025-08-15	3.7930	3.8989	3.6413	3.700000	-5.668%	7,899	-36.486%
2025-08-14	3.8102	3.9900	3.5900	3.922300	+1.090%	12,982	-40.086%
2025-08-13	3.6560	3.8800	3.6560	3.880000	+8.562%	6,516	-39.433%
2025-08-12	3.8500	3.8900	3.5500	3.574000	-4.947%	16,163	-34.247%
2025-08-11	3.8100	4.0900	3.6201	3.760000	-3.836%	13,807	-37.500%
2025-08-08	3.9000	4.1321	3.9000	3.910000	+4.812%	19,754	-39.898%
2025-08-07	3.8000	3.8800	3.5172	3.730500	-1.570%	31,043	-37.006%
2025-08-06	3.7400	3.9400	3.6300	3.790000	+1.882%	34,987	-37.995%
2025-08-05	3.8000	3.9900	3.7000	3.720000	-3.377%	12,121	-36.828%
2025-08-04	4.2200	4.2500	3.7450	3.850000	-5.172%	70,922	-38.961%
2025-08-01	3.9000	4.0883	3.8400	4.060000	+7.407%	22,914	-42.118%
2025-07-31	4.1500	4.4679	3.6630	3.780000	-11.682%	25,054	-37.831%
2025-07-30	4.2800	4.5064	4.2500	4.280000	-1.835%	33,348	-45.093%
2025-07-29	4.0800	4.6856	4.0800	4.360000	+5.697%	85,103	-46.101%
2025-07-28	4.0900	4.2424	3.6000	4.125000	+0.856%	22,342	-43.030%
2025-07-25	4.2000	4.2300	3.8359	4.090000	-2.619%	24,650	-42.543%
2025-07-24	4.2200	4.5150	4.0300	4.200000	-0.474%	25,730	-44.048%
2025-07-23	4.2100	4.4300	4.2100	4.220000	+1.687%	24,365	-44.313%
2025-07-22	4.3300	4.3543	4.1500	4.150000	-5.896%	12,853	-43.373%
2025-07-21	4.1900	4.4299	4.0900	4.410000	+2.320%	23,668	-46.712%
2025-07-18	4.4500	4.4500	4.1600	4.310000	-3.985%	38,676	-45.476%
2025-07-17	4.5500	4.6700	4.3000	4.488900	-0.247%	19,680	-47.649%
2025-07-16	4.5101	4.6750	4.3600	4.500000	-0.111%	14,192	-47.778%
2025-07-15	4.7000	4.9369	4.1664	4.505000	-6.021%	29,018	-47.836%
2025-07-14	4.6600	5.0865	4.6101	4.793600	-0.640%	5,132	-50.976%
2025-07-11	4.9100	5.1250	4.4800	4.824500	-2.140%	47,159	-51.290%
2025-07-10	5.0500	5.0500	4.8500	4.930000	-2.567%	35,158	-52.333%
2025-07-09	4.9200	5.1900	4.8700	5.059900	-0.396%	69,570	-53.556%
2025-07-08	4.7900	5.1600	4.6518	5.080000	+7.289%	58,073	-53.740%
2025-07-07	4.5000	4.9900	4.4400	4.734871	+5.689%	31,180	-50.368%
2025-07-03	4.2800	4.9900	4.2800	4.480000	+5.164%	35,799	-47.545%
2025-07-02	4.1100	4.5200	4.0500	4.260000	+4.668%	13,441	-44.836%
2025-07-01	4.0200	4.1600	3.7000	4.070000	+0.246%	21,315	-42.260%
2025-06-30	4.2700	4.3892	4.0200	4.060000	-7.727%	7,793	-42.118%
2025-06-27	4.5000	4.5557	4.2400	4.400000	-2.655%	18,259	-46.591%
2025-06-26	4.8850	4.9997	4.3200	4.520000	-4.440%	10,134	-48.009%
2025-06-25	4.4700	4.9700	4.3200	4.730000	+6.054%	98,746	-50.317%
2025-06-24	3.9900	4.5000	3.9216	4.460000	+9.314%	29,201	-47.309%
2025-06-23	3.7000	4.1900	3.7000	4.080000	+3.817%	62,926	-42.402%
2025-06-20	4.0000	5.3600	3.7600	3.930000	-0.506%	223,112	-40.204%
2025-06-18	4.0000	4.2412	3.9000	3.950000	-1.496%	28,935	-40.506%
2025-06-17	4.0700	4.1600	3.7600	4.010000	+1.008%	64,823	-41.397%
2025-06-16	4.3400	4.3400	3.8900	3.970000	-1.138%	81,984	-40.806%
2025-06-13	6.1100	6.3000	3.5600	4.015700	-37.156%	292,171	-41.480%
2025-06-12	6.7600	7.2400	5.8200	6.390000	-7.391%	51,976	-63.224%
2025-06-11	6.7500	7.3000	6.2700	6.900000	-0.719%	37,081	-65.942%
2025-06-10	6.9700	7.6000	6.6418	6.950000	-1.278%	80,227	-66.187%
2025-06-09	7.0912	7.1500	6.7100	7.040000	-0.424%	11,666	-66.619%
2025-06-06	7.0000	7.1699	6.6800	7.070000	+0.856%	18,757	-66.761%
2025-06-05	7.0400	7.5700	7.0100	7.010000	-0.284%	33,921	-66.476%
2025-06-04	7.8900	7.9000	6.8001	7.030000	-11.572%	108,644	-66.572%
2025-06-03	7.1200	7.9800	7.1200	7.950000	+9.807%	55,223	-70.440%
2025-06-02	7.1700	7.4400	6.3100	7.240000	-1.764%	132,394	-67.541%
2025-05-30	6.3600	7.8000	6.1400	7.370000	+10.827%	189,480	-68.114%
2025-05-29	7.6000	7.9700	6.5006	6.650000	-18.265%	90,598	-64.662%
2025-05-28	7.7970	8.3850	7.6650	8.136000	-3.143%	58,065	-71.116%
2025-05-27	7.7640	8.7750	7.4070	8.400000	-2.439%	115,246	-72.024%
2025-05-23	8.1000	8.7600	7.8510	8.610000	+3.760%	86,498	-72.706%
2025-05-22	7.8750	8.3970	7.3560	8.298000	+5.532%	223,970	-71.680%
2025-05-21	8.3100	8.8710	7.8000	7.863000	-1.503%	91,903	-70.113%
2025-05-20	8.2500	8.5500	7.6800	7.983000	+1.410%	70,096	-70.562%
2025-05-19	7.9050	8.6970	7.5210	7.872000	-3.777%	79,704	-70.147%
2025-05-16	7.9500	9.6000	7.5090	8.181000	-3.674%	257,866	-71.275%
2025-05-15	5.8020	13.0410	5.6445	8.493000	+38.775%	7,468,542	-72.330%
2025-05-14	7.6800	8.0370	6.0300	6.120000	-25.818%	207,899	-61.601%
2025-05-13	10.0740	10.3800	6.6000	8.250000	-6.780%	1,287,390	-71.515%
2025-05-12	6.6000	20.1030	5.6970	8.850000	+80.208%	19,499,805	-73.446%
2025-05-09	5.8440	10.0050	4.2600	4.911000	-18.840%	1,240,554	-52.148%
2025-05-08	5.9400	6.1230	5.9400	6.051000	+1.561%	6,659	-61.163%
2025-05-07	6.2100	6.2460	5.7600	5.958000	-4.670%	8,786	-60.557%
2025-05-06	6.4800	6.5820	5.9970	6.249900	-2.604%	12,849	-62.399%
2025-05-05	6.4020	6.6000	6.3000	6.417000	-2.773%	9,633	-63.379%
2025-05-02	6.5640	6.7635	6.1770	6.600000	+2.326%	15,223	-64.394%
2025-05-01	6.4500	6.5640	5.6970	6.450000	+1.176%	9,839	-63.566%
2025-04-30	7.3500	7.3500	6.1500	6.375000	-7.849%	13,598	-63.137%
2025-04-29	7.1070	7.3950	6.6750	6.918000	+1.274%	14,957	-66.031%
2025-04-28	7.3770	7.6860	6.6360	6.831000	-10.178%	9,097	-65.598%
2025-04-25	8.0400	8.1390	7.3998	7.605000	+0.996%	17,111	-69.099%
2025-04-24	6.7530	7.6080	6.7500	7.530000	+7.449%	12,220	-68.792%
2025-04-23	7.0500	7.6770	6.7920	7.008000	+3.363%	32,446	-66.467%
2025-04-22	6.9810	6.9810	6.2910	6.780000	+5.043%	2,516	-65.339%
2025-04-21	6.9150	6.9150	6.3330	6.454500	-6.982%	8,560	-63.591%
2025-04-17	7.1940	7.1940	6.7380	6.939000	+0.828%	6,017	-66.133%
2025-04-16	7.2150	7.2150	6.7890	6.882000	-10.321%	9,104	-65.853%
2025-04-15	6.7320	7.9920	6.6900	7.674000	+8.390%	22,953	-69.377%
2025-04-14	6.9870	7.2900	6.8190	7.080000	+4.889%	49,286	-66.808%
2025-04-11	6.5100	7.0140	6.5100	6.750000	+4.022%	287,378	-65.185%
2025-04-10	7.4400	7.4400	6.3630	6.489000	-2.127%	5,298	-63.785%
2025-04-09	6.0000	6.7410	5.7000	6.630000	+9.841%	4,991	-64.555%
2025-04-08	6.4080	6.7740	6.0360	6.036000	-4.145%	1,066	-61.067%
2025-04-07	6.0000	6.4380	5.0940	6.297000	-3.316%	9,876	-62.681%
2025-04-04	6.9840	6.9840	6.1290	6.513000	-6.422%	4,847	-63.918%
2025-04-03	7.3500	7.3620	6.9003	6.960000	-7.753%	5,979	-66.236%
2025-04-02	7.5450	7.6500	7.5000	7.545000	-1.643%	1,795	-68.854%
2025-04-01	7.7880	7.9770	7.3980	7.671000	+2.403%	1,465	-69.365%
2025-03-31	7.4970	7.8750	7.0500	7.491000	+1.835%	2,959	-68.629%
2025-03-28	7.8000	8.0280	7.2660	7.356000	-5.692%	7,897	-68.053%
2025-03-27	8.4600	8.4941	7.8000	7.800000	-3.739%	7,442	-69.872%
2025-03-26	8.1180	8.4000	7.9980	8.103000	-0.074%	5,712	-70.998%
2025-03-25	7.8330	8.7840	7.8150	8.109000	+0.745%	3,663	-71.020%
2025-03-24	8.1000	8.3010	8.0490	8.049000	-1.179%	2,667	-70.804%
2025-03-21	8.0940	8.6640	7.8990	8.145000	-3.587%	5,828	-71.148%
2025-03-20	8.7210	8.8500	8.1840	8.448000	-3.130%	7,616	-72.183%
2025-03-19	8.7090	8.9700	8.7060	8.721000	+1.008%	847	-73.054%
2025-03-18	8.8500	9.0990	8.5680	8.634000	-2.109%	4,078	-72.782%
2025-03-17	9.0750	9.0750	8.6490	8.820000	-1.836%	3,121	-73.356%
2025-03-14	8.8620	9.2220	8.5980	8.985000	+2.218%	4,365	-73.845%
2025-03-13	9.0030	9.1500	8.6010	8.790000	-2.398%	3,260	-73.265%
2025-03-12	9.3900	9.3900	8.5980	9.006000	-0.033%	5,984	-73.906%
2025-03-11	9.3000	9.4440	8.5500	9.009000	-1.927%	8,775	-73.915%
2025-03-10	9.0000	9.7500	8.5440	9.186000	+8.466%	21,706	-74.418%
2025-03-07	8.1000	9.2550	8.1000	8.469000	+0.785%	9,994	-72.252%
2025-03-06	8.1000	8.5200	7.8150	8.403000	+0.611%	2,294	-72.034%
2025-03-05	8.2680	8.4834	7.8120	8.352000	+1.680%	4,323	-71.863%
2025-03-04	7.8300	8.3010	7.5210	8.214000	-1.793%	9,055	-71.390%
2025-03-03	8.7000	8.8740	8.2800	8.364000	-1.414%	3,977	-71.903%
2025-02-28	8.7000	9.2970	8.2260	8.484000	-8.804%	11,585	-72.301%
2025-02-27	9.0000	9.4470	8.8740	9.303000	+0.032%	12,507	-74.739%
2025-02-26	9.3000	9.7950	8.7000	9.300000	-1.556%	13,575	-74.731%
2025-02-25	9.9000	10.0530	9.0690	9.447000	+1.156%	16,981	-75.124%
2025-02-24	9.7470	10.7460	9.0000	9.339000	-2.901%	29,604	-74.837%
2025-02-21	9.3000	10.5000	9.0600	9.618000	-0.682%	49,876	-75.567%
2025-02-20	9.0030	9.8130	8.5500	9.684000	+6.500%	19,667	-75.733%
2025-02-19	9.1830	9.4080	8.8500	9.093000	-3.961%	5,487	-74.156%
2025-02-18	9.4350	10.1700	9.0000	9.468000	-2.472%	14,276	-75.180%
2025-02-14	9.0150	9.9000	8.4000	9.708000	+9.695%	19,453	-75.793%
2025-02-13	8.6400	8.9700	7.8690	8.850000	+0.340%	11,562	-73.446%
2025-02-12	8.3910	8.9970	7.8420	8.820000	+3.339%	27,096	-73.356%
2025-02-11	7.0230	8.5500	6.9930	8.535000	+18.542%	50,709	-72.466%
2025-02-10	7.8000	7.8030	6.9510	7.200000	-10.213%	73,556	-67.361%
2025-02-07	7.8540	8.3400	7.7490	8.019000	-0.963%	15,835	-70.695%
2025-02-06	7.9500	8.3370	7.5330	8.097000	+4.897%	8,696	-70.977%
2025-02-05	7.9950	8.0607	7.5900	7.719000	-5.682%	8,716	-69.556%
2025-02-04	7.9500	8.3700	7.8900	8.184000	+2.827%	9,268	-71.285%
2025-02-03	8.2620	8.4000	7.9500	7.959000	-3.667%	8,167	-70.474%
2025-01-31	7.9650	8.5800	7.8900	8.262000	+0.990%	8,840	-71.557%
2025-01-30	9.0660	9.0660	7.6980	8.181000	+0.184%	18,083	-71.275%
2025-01-29	7.8780	8.7510	7.8780	8.166000	-1.591%	17,895	-71.222%
2025-01-28	8.6400	8.6400	7.8000	8.298000	-3.287%	61,898	-71.680%
2025-01-27	9.0390	11.1000	7.8480	8.580000	-4.059%	210,894	-72.611%
2025-01-24	9.1140	9.2970	8.7000	8.943000	-3.214%	15,521	-73.722%
2025-01-23	9.3030	9.5910	8.7930	9.240000	-3.357%	30,620	-74.567%
2025-01-22	9.4200	9.6540	9.3000	9.561000	-0.747%	11,060	-75.421%
2025-01-21	9.5400	9.9120	9.0780	9.633000	-0.280%	24,704	-75.605%
2025-01-17	9.1290	10.1700	9.0150	9.660000	+2.222%	40,766	-75.673%
2025-01-16	9.0000	10.0500	8.8200	9.450000	+1.547%	50,170	-75.132%
2025-01-15	10.2000	12.0000	9.0300	9.306000	+3.400%	1,033,405	-74.747%
2025-01-14	9.0990	9.7920	8.7930	9.000000	-6.890%	13,935	-73.889%
2025-01-13	10.4850	10.5930	9.4140	9.666000	-9.899%	17,000	-75.688%
2025-01-10	11.3460	11.5500	9.9000	10.728000	-6.387%	15,131	-78.095%
2025-01-08	12.2760	12.2760	10.8390	11.460000	-6.642%	11,896	-79.494%
2025-01-07	12.2580	12.6000	12.0450	12.275300	-3.451%	6,417	-80.856%
2025-01-06	12.6000	12.9000	12.3000	12.714000	+0.864%	11,172	-81.516%
2025-01-03	11.9940	12.6900	11.9670	12.605100	+1.934%	15,326	-81.357%
2025-01-02	13.2000	13.2000	12.3000	12.366000	-2.392%	16,260	-80.996%
2024-12-31	11.7600	13.0950	11.4030	12.669000	+0.548%	35,609	-81.451%
2024-12-30	11.9100	12.8910	11.2860	12.600000	+2.389%	30,731	-81.349%
2024-12-27	10.9350	12.7890	10.8750	12.306000	+11.771%	50,493	-80.904%
2024-12-26	10.5000	11.3970	9.6000	11.010000	+2.001%	34,341	-78.656%
2024-12-24	11.9730	11.9730	10.3500	10.794000	-14.333%	29,896	-78.229%
2024-12-23	11.2860	13.1700	10.2450	12.600000	+2.992%	143,767	-81.349%
2024-12-20	16.4670	24.7500	11.7000	12.234000	+28.644%	4,636,552	-80.791%
2024-12-19	9.6000	9.7200	8.8740	9.510000	+0.412%	8,647	-75.289%
2024-12-18	10.0500	10.0500	9.0450	9.471000	-3.070%	13,393	-75.187%
2024-12-17	9.6000	10.2960	9.5520	9.771000	-0.671%	9,778	-75.949%
2024-12-16	9.0900	10.2000	9.0900	9.837000	+2.469%	6,370	-76.111%
2024-12-13	9.7500	10.4539	9.6000	9.600000	-4.506%	4,788	-75.521%
2024-12-12	10.1430	10.7100	9.4140	10.053000	-3.873%	5,722	-76.624%
2024-12-11	10.1310	10.9380	10.0470	10.458000	-4.073%	13,576	-77.529%
2024-12-10	9.8070	11.2650	9.1500	10.902000	+5.181%	43,900	-78.444%
2024-12-09	11.7000	11.9250	9.3990	10.365000	+4.665%	677,275	-77.328%
2024-12-06	9.9000	10.2000	9.8400	9.903000	-0.901%	2,647	-76.270%
2024-12-05	10.3500	10.6170	9.0420	9.993000	-3.140%	11,040	-76.484%
2024-12-04	10.4580	10.7940	9.9720	10.317000	+1.088%	13,985	-77.222%
2024-12-03	10.7250	10.7400	9.9450	10.206000	+0.621%	5,985	-76.974%
2024-12-02	10.4400	10.8255	9.9840	10.143000	-1.198%	17,397	-76.831%
2024-11-29	9.9000	10.8000	9.9000	10.266000	+2.210%	9,480	-77.109%
2024-11-27	9.8520	10.7970	9.8520	10.044000	+1.455%	23,527	-76.603%
2024-11-26	10.2360	10.5000	9.9000	9.900000	-3.283%	2,477	-76.263%
2024-11-25	10.1790	11.0970	9.9000	10.236000	+0.560%	5,635	-77.042%
2024-11-22	10.5000	10.8000	10.1070	10.179000	-4.369%	7,207	-76.913%
2024-11-21	10.6440	11.1000	10.2180	10.644000	+1.954%	2,460	-77.922%
2024-11-20	10.6560	11.4600	9.7500	10.440000	-2.027%	15,170	-77.490%
2024-11-19	10.8600	11.4000	10.2300	10.656000	-1.878%	4,281	-77.947%
2024-11-18	10.8000	11.4000	10.2000	10.860000	+0.556%	3,225	-78.361%
2024-11-15	11.4000	11.4000	10.3560	10.800000	-7.928%	10,440	-78.241%
2024-11-14	11.1000	11.8290	10.5000	11.730000	+5.676%	19,890	-79.966%
2024-11-13	11.0850	11.9580	9.9330	11.100000	-7.175%	39,341	-78.829%
2024-11-12	13.1250	13.2900	11.6760	11.958000	-0.969%	157,505	-80.348%
2024-11-11	12.0630	13.2600	11.5500	12.075000	+0.099%	186,850	-80.538%
2024-11-08	12.3000	12.9300	12.0000	12.063000	-2.118%	8,149	-80.519%
2024-11-07	11.9940	12.3600	11.5500	12.324000	+2.751%	8,030	-80.932%
2024-11-06	12.4710	12.4710	11.7120	11.994000	-3.825%	2,756	-80.407%
2024-11-05	12.7500	12.7500	12.0300	12.471000	-2.188%	2,813	-81.156%
2024-11-04	12.5430	13.5750	12.4500	12.750000	+1.641%	3,592	-81.569%
2024-11-01	12.9330	13.3654	11.8500	12.544200	-1.614%	3,272	-81.266%
2024-10-31	13.1490	13.5000	12.7500	12.750000	-3.034%	2,557	-81.569%
2024-10-30	13.3860	14.1000	12.6150	13.149000	-4.717%	5,955	-82.128%
2024-10-29	13.7970	14.3970	12.9180	13.800000	-0.174%	12,183	-82.971%
2024-10-28	14.0100	14.7473	13.3200	13.824000	-1.957%	10,430	-83.001%
2024-10-25	13.5300	14.9400	13.2000	14.100000	+1.075%	6,085	-83.333%
2024-10-24	14.4000	15.2970	13.5000	13.950000	-4.694%	5,415	-83.154%
2024-10-23	14.6970	15.0960	13.6590	14.637000	-3.386%	3,584	-83.945%
2024-10-22	15.2700	15.5370	14.1450	15.150000	+0.578%	4,666	-84.488%
2024-10-21	15.5700	16.1937	14.5500	15.063000	-7.702%	6,643	-84.399%
2024-10-18	15.3000	17.6130	14.7300	16.320000	+14.526%	10,343	-85.600%
2024-10-17	15.7500	15.9000	13.8000	14.250000	-9.524%	2,759	-83.509%
2024-10-16	15.7200	17.0220	15.3000	15.750000	+2.054%	4,042	-85.079%
2024-10-15	16.0710	17.1000	13.8120	15.433000	-5.086%	6,497	-84.773%
2024-10-14	18.0000	18.0690	16.2090	16.260000	-12.581%	5,253	-85.547%
2024-10-11	17.7000	19.4730	17.5650	18.600000	+2.479%	3,378	-87.366%
2024-10-10	20.6220	20.6220	17.4000	18.150000	-6.923%	3,987	-87.052%
2024-10-09	19.8000	22.4970	18.0000	19.500000	-2.167%	5,630	-87.949%
2024-10-08	20.3700	20.5500	19.2030	19.932000	-7.090%	5,150	-88.210%
2024-10-07	24.6000	24.6000	20.7000	21.453000	-14.869%	12,026	-89.046%
2024-10-04	21.1050	25.5000	18.6000	25.200000	+28.676%	8,497	-90.675%
2024-10-03	20.4000	20.5350	18.4680	19.584000	-5.254%	2,997	-88.000%
2024-10-02	23.0700	23.0700	19.3500	20.670000	-3.704%	8,163	-88.631%
2024-10-01	19.8360	23.6700	19.5000	21.465000	+0.633%	8,359	-89.052%
2024-09-30	25.4700	29.4000	20.4930	21.330000	-8.294%	31,655	-88.983%
2024-09-27	20.1000	24.3000	18.6788	23.259000	+18.547%	9,230	-89.896%
2024-09-26	16.8060	20.5890	16.3500	19.620000	+11.986%	14,074	-88.022%
2024-09-25	17.6100	17.7000	16.5270	17.520000	-0.350%	1,092	-86.587%
2024-09-24	18.0000	18.2880	16.9170	17.581500	-2.162%	2,176	-86.634%
2024-09-23	17.0400	17.9700	16.3845	17.970000	+5.272%	1,405	-86.923%
2024-09-20	17.9790	17.9790	16.2900	17.070000	-0.070%	1,446	-86.233%
2024-09-19	18.1200	18.3075	16.6320	17.082000	-2.667%	1,371	-86.243%
2024-09-18	16.4070	17.9100	16.4070	17.550000	+3.211%	4,937	-86.610%
2024-09-17	17.3700	17.3700	16.5033	17.004000	-2.107%	1,056	-86.180%
2024-09-16	16.7700	17.4000	15.9000	17.370000	+9.555%	3,440	-86.471%
2024-09-13	14.4150	16.0140	14.4150	15.855000	+8.122%	1,614	-85.178%
2024-09-12	15.3000	15.3000	14.1180	14.664000	-3.514%	1,281	-83.974%
2024-09-11	15.8250	17.0400	13.5000	15.198000	-4.053%	11,326	-84.537%
2024-09-10	12.3300	15.9000	12.3210	15.840000	+28.780%	8,699	-85.164%
2024-09-09	12.9000	12.9000	11.7095	12.300000	-6.542%	4,238	-80.894%
2024-09-06	14.1000	14.9370	13.0410	13.161000	-4.693%	6,921	-82.144%
2024-09-05	15.9000	16.0500	13.8090	13.809000	-8.743%	40,068	-82.982%
2024-09-04	15.0000	16.4400	14.4330	15.132000	-4.288%	6,387	-84.470%
2024-09-03	15.9000	17.7000	14.7375	15.810000	-6.643%	12,801	-85.136%
2024-08-30	17.3700	17.6970	15.5079	16.935000	+1.310%	2,735	-86.123%
2024-08-29	17.3850	17.9400	16.1280	16.716000	-3.865%	2,181	-85.942%
2024-08-28	17.0100	17.7000	16.2630	17.388000	+1.551%	4,577	-86.485%
2024-08-27	17.6700	17.6700	16.5000	17.122500	+1.036%	914	-86.275%
2024-08-26	16.4550	17.4630	16.4550	16.947000	+3.957%	1,442	-86.133%
2024-08-23	16.6200	16.6200	16.0260	16.302000	-1.913%	675	-85.585%
2024-08-22	16.3500	17.0400	16.3500	16.620000	+2.783%	1,343	-85.860%
2024-08-21	16.1040	16.7820	15.3210	16.170000	+0.560%	1,030	-85.467%
2024-08-20	16.2000	17.0640	15.3030	16.080000	-0.814%	3,005	-85.386%
2024-08-19	16.2000	16.4700	15.3090	16.212000	-1.638%	2,633	-85.505%
2024-08-16	17.1000	17.1000	14.4000	16.482000	+6.659%	8,643	-85.742%
2024-08-15	15.9000	16.2000	15.3900	15.453000	+1.000%	1,513	-84.793%
2024-08-14	15.8700	15.8730	14.8230	15.300000	-1.163%	337	-84.641%
2024-08-13	15.0000	15.8700	15.0000	15.480000	+5.738%	728	-84.819%
2024-08-12	16.4700	16.8030	13.5150	14.640000	-3.385%	7,328	-83.948%
2024-08-09	15.1500	15.9060	14.4000	15.153000	-2.865%	5,129	-84.492%
2024-08-08	17.7000	17.7690	15.4740	15.600000	-11.414%	3,575	-84.936%
2024-08-07	18.1500	18.8400	17.2740	17.610000	-2.653%	2,345	-86.655%
2024-08-06	19.2000	20.3700	17.1030	18.090000	-7.925%	10,951	-87.009%
2024-08-05	18.8850	19.6680	18.0930	19.647000	-3.677%	1,157	-88.039%
2024-08-02	20.6940	20.6970	19.5300	20.397000	-1.535%	1,291	-88.479%
2024-08-01	20.8440	22.1070	20.4300	20.715000	-6.563%	3,003	-88.656%
2024-07-31	18.3000	22.5000	18.0000	22.170000	+21.346%	29,146	-89.400%
2024-07-30	18.6000	18.6000	17.4000	18.270000	-0.115%	9,893	-87.137%
2024-07-29	18.6030	19.2660	17.6895	18.291000	-1.183%	4,383	-87.152%
2024-07-26	19.0800	19.5000	18.1650	18.510000	-1.752%	4,838	-87.304%
2024-07-25	19.5000	20.0700	18.3960	18.840000	-3.355%	1,047	-87.527%
2024-07-24	20.2800	20.2800	17.6640	19.494000	+3.126%	9,373	-87.945%
2024-07-23	19.7640	19.8000	18.7770	18.903000	-5.061%	2,295	-87.568%
2024-07-22	19.2060	20.3670	19.1100	19.910600	-1.090%	2,929	-88.197%
2024-07-19	20.6700	20.6700	19.2060	20.130000	+3.231%	1,373	-88.326%
2024-07-18	21.0000	21.0300	19.2000	19.500000	-5.797%	18,908	-87.949%
2024-07-17	20.4000	20.8800	20.1000	20.700000	+0.043%	1,226	-88.647%
2024-07-16	21.2400	21.2400	19.9650	20.691000	-1.514%	2,557	-88.642%
2024-07-15	21.7800	21.7800	20.1000	21.009000	+0.824%	6,618	-88.814%
2024-07-12	21.0000	21.8970	20.3100	20.837400	-2.856%	4,577	-88.722%
2024-07-11	21.6000	21.6000	20.6010	21.450000	+0.140%	1,755	-89.044%
2024-07-10	21.0000	21.6870	20.1480	21.420000	+3.478%	4,609	-89.029%
2024-07-09	20.9400	21.3000	20.6850	20.700000	-1.146%	2,023	-88.647%
2024-07-08	22.1550	22.1550	20.3700	20.940000	+1.159%	6,443	-88.777%
2024-07-05	20.6910	21.2940	20.1330	20.700000	-0.043%	950	-88.647%
2024-07-03	21.8310	21.8310	20.4000	20.709000	-1.386%	1,009	-88.652%
2024-07-02	21.6000	21.7890	19.5150	21.000000	-3.674%	5,652	-88.810%
2024-07-01	21.0720	22.0350	21.0720	21.801000	+3.563%	593	-89.221%
2024-06-28	21.7800	22.7700	20.7120	21.051000	-2.946%	3,697	-88.837%
2024-06-27	22.0200	23.0970	21.3600	21.690000	-3.135%	5,149	-89.166%
2024-06-26	22.4430	22.4910	21.3000	22.392000	+0.350%	2,241	-89.505%
2024-06-25	21.2880	23.3100	21.2430	22.314000	+4.761%	4,811	-89.468%
2024-06-24	21.7590	22.7400	21.0300	21.300000	-2.096%	9,350	-88.967%
2024-06-21	22.2000	22.2000	21.3540	21.756000	-1.159%	3,203	-89.198%
2024-06-20	21.8340	22.3590	21.7560	22.011000	-1.634%	2,296	-89.324%
2024-06-18	21.8670	22.3767	21.3000	22.376700	+2.177%	3,350	-89.498%
2024-06-17	21.6000	22.5000	21.3420	21.900000	+0.996%	3,339	-89.269%
2024-06-14	22.4580	22.8000	21.4680	21.684000	-5.516%	3,274	-89.163%
2024-06-13	22.0290	22.9500	21.5190	22.950000	+0.658%	5,085	-89.760%
2024-06-12	21.9000	22.8000	21.3060	22.800000	+4.683%	12,932	-89.693%
2024-06-11	21.9300	23.4000	21.4470	21.780000	-7.634%	21,533	-89.210%
2024-06-10	27.4680	27.9000	21.2250	23.580000	+10.611%	478,446	-90.034%
2024-06-07	22.2600	22.2900	21.1710	21.318000	-4.361%	4,132	-88.976%
2024-06-06	21.1140	23.0376	21.0000	22.290000	-0.668%	7,070	-89.457%
2024-06-05	21.6240	22.8000	21.0000	22.440000	+2.606%	5,889	-89.528%
2024-06-04	21.4500	25.2000	21.0270	21.870000	+3.846%	23,498	-89.255%
2024-06-03	22.2000	23.6724	21.0000	21.060000	-2.514%	2,384	-88.841%
2024-05-31	23.2500	23.2500	21.3690	21.603000	-2.689%	3,742	-89.122%
2024-05-30	23.7600	23.7870	21.3600	22.200000	-6.329%	5,881	-89.414%
2024-05-29	23.0400	24.6030	22.2000	23.700000	+8.219%	8,220	-90.084%
2024-05-28	22.5000	22.8000	21.3210	21.900000	-1.365%	3,569	-89.269%
2024-05-24	22.8000	23.8200	21.0000	22.203000	-1.622%	2,391	-89.416%
2024-05-23	24.0000	24.5970	22.2000	22.569000	-4.772%	3,077	-89.587%
2024-05-22	23.4000	24.3000	20.4000	23.700000	0.000%	4,750	-90.084%
2024-05-21	25.1580	25.1580	23.1300	23.700000	-3.067%	7,241	-90.084%
2024-05-20	24.6030	27.2700	22.8000	24.450000	+2.003%	21,991	-90.389%
2024-05-17	23.4000	26.6790	22.5000	23.970000	+9.909%	18,418	-90.196%

.dark-mode .HDmY9W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDmY9W{ color: #333333; background-color: white; border: 2px solid #333333; }TAOPTaoping Inc. BVI (0 par)stock NASDAQ

TAOP
Taoping Inc. BVI (0 par)
stock NASDAQ