Dark

TAOP
Taoping Inc. BVI (0 par)
stock NASDAQ

Market Open

Jul 20, 2026

1.30USD0.000%(0.00)612

1.11Bid 1.52Ask 0.41Spread

Pre-market

0.00USD-100.000%(-1.30)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	1.300000	1.3000	1.300000	1.300000	+2.362%	1,239	0.000%
2026-07-17	1.260000	1.2700	1.260000	1.270000	0.000%	1,834	+2.362%
2026-07-16	1.380000	1.3800	1.225000	1.270000	-7.971%	17,828	+2.362%
2026-07-15	1.370000	1.3800	1.360000	1.380000	+1.471%	863	-5.797%
2026-07-14	1.415000	1.4250	1.310000	1.360000	-1.449%	3,872	-4.412%
2026-07-13	1.442400	1.4500	1.330000	1.380000	-2.817%	6,785	-5.797%
2026-07-10	1.520000	1.5200	1.330000	1.420000	-0.525%	2,110	-8.451%
2026-07-09	1.393900	1.4450	1.320000	1.427500	+2.698%	9,286	-8.932%
2026-07-08	1.520000	1.5200	1.390000	1.390000	-3.472%	6,547	-6.475%
2026-07-07	1.370000	1.4800	1.370000	1.440000	+5.109%	8,442	-9.722%
2026-07-06	1.370000	1.3920	1.340000	1.370000	-1.439%	2,181	-5.109%
2026-07-02	1.320700	1.4300	1.320700	1.390000	-5.042%	28,366	-6.475%
2026-06-30	1.590000	1.5900	1.290000	1.463807	-3.697%	3,822	-11.190%
2026-06-29	1.550000	1.5500	1.450000	1.520000	-4.403%	2,500	-14.474%
2026-06-26	1.430000	1.5900	1.340000	1.590000	+8.904%	77,672	-18.239%
2026-06-25	1.390000	1.4850	1.370000	1.460000	+0.344%	4,724	-10.959%
2026-06-24	1.390000	1.4550	1.390000	1.455000	+6.204%	5,764	-10.653%
2026-06-23	1.380000	1.4500	1.370000	1.370000	-6.164%	14,267	-5.109%
2026-06-22	1.460000	1.4600	1.460000	1.460000	-2.341%	4,862	-10.959%
2026-06-18	1.370000	1.5600	1.370000	1.495000	+1.014%	8,089	-13.043%
2026-06-17	1.370000	1.5400	1.370000	1.480000	+1.370%	13,871	-12.162%
2026-06-16	1.380000	1.4600	1.380000	1.460000	-0.680%	8,635	-10.959%
2026-06-15	1.490000	1.5000	1.370000	1.470000	-2.649%	14,527	-11.565%
2026-06-12	1.430000	1.5300	1.400000	1.510000	+2.721%	7,771	-13.907%
2026-06-11	1.530000	1.5600	1.250000	1.470000	-5.161%	19,875	-11.565%
2026-06-10	1.330000	1.6000	1.290000	1.550000	+11.511%	341,668	-16.129%
2026-06-09	1.330000	1.4700	1.250000	1.390000	+5.303%	12,909	-6.475%
2026-06-08	1.260000	1.7199	1.200000	1.320000	+5.592%	139,183	-1.515%
2026-06-05	1.240000	1.4089	1.240000	1.250100	-1.567%	270,948	+3.992%
2026-06-04	1.290000	1.2900	1.250000	1.270000	-0.781%	1,875	+2.362%
2026-06-03	1.290000	1.3900	1.250600	1.280000	-4.833%	12,499	+1.563%
2026-06-02	1.300000	1.3950	1.300000	1.345000	-2.046%	3,579	-3.346%
2026-06-01	1.310000	1.3731	1.310000	1.373100	+0.963%	4,569	-5.324%
2026-05-29	1.390000	1.3900	1.360000	1.360000	+0.369%	7,037	-4.412%
2026-05-28	1.490000	1.4900	1.220000	1.355000	-2.518%	9,165	-4.059%
2026-05-27	1.355000	1.4200	1.240100	1.390000	+5.303%	3,394	-6.475%
2026-05-26	1.260000	1.4000	1.260000	1.320000	-4.188%	3,467	-1.515%
2026-05-22	1.355000	1.3777	1.278000	1.377700	-2.979%	3,779	-5.640%
2026-05-21	1.280000	1.4200	1.280000	1.420000	+8.812%	34,126	-8.451%
2026-05-20	1.300000	1.3150	1.300000	1.305000	+0.061%	9,098	-0.383%
2026-05-19	1.250000	1.3150	1.230000	1.304200	+1.101%	6,724	-0.322%
2026-05-18	1.310000	1.3100	1.290000	1.290000	-0.769%	1,908	+0.775%
2026-05-15	1.340000	1.3400	1.290000	1.300000	-1.141%	1,213	0.000%
2026-05-14	1.320000	1.3200	1.280000	1.315000	-1.128%	11,151	-1.141%
2026-05-13	1.300000	1.3303	1.295134	1.330000	0.000%	2,956	-2.256%
2026-05-12	1.323600	1.3500	1.290000	1.330000	-0.375%	8,920	-2.256%
2026-05-11	1.340000	1.3400	1.291500	1.335000	+3.633%	8,395	-2.622%
2026-05-08	1.350000	1.3500	1.275000	1.288200	-0.525%	5,529	+0.916%
2026-05-07	1.270000	1.2950	1.270000	1.295000	-2.632%	3,798	+0.386%
2026-05-06	1.340000	1.3400	1.243600	1.330000	-0.375%	12,394	-2.256%
2026-05-05	1.290000	1.3350	1.290000	1.335000	-0.373%	3,492	-2.622%
2026-05-04	1.280100	1.3400	1.280000	1.340000	+1.515%	6,848	-2.985%
2026-05-01	1.230000	1.3400	1.201900	1.320000	+10.000%	11,321	-1.515%
2026-04-30	1.190000	1.2500	1.179900	1.200000	+0.840%	5,762	+8.333%
2026-04-29	1.240000	1.2400	1.190000	1.190000	-4.032%	4,200	+9.244%
2026-04-28	1.220000	1.2706	1.180100	1.240000	0.000%	6,416	+4.839%
2026-04-27	1.260000	1.2600	1.220000	1.240000	0.000%	6,944	+4.839%
2026-04-24	1.250000	1.2500	1.240000	1.240000	+0.649%	1,206	+4.839%
2026-04-23	1.240000	1.2800	1.230000	1.232000	+0.138%	2,686	+5.519%
2026-04-22	1.305000	1.3050	1.220000	1.230300	-5.362%	5,961	+5.665%
2026-04-21	1.360000	1.3600	1.290000	1.300000	0.000%	4,305	0.000%
2026-04-20	1.340000	1.3400	1.280000	1.300000	-2.256%	8,684	0.000%
2026-04-17	1.290000	1.3600	1.290000	1.330000	+0.758%	7,997	-2.256%
2026-04-16	1.240000	1.3300	1.240000	1.320000	+4.762%	31,064	-1.515%
2026-04-15	1.290000	1.3100	1.250000	1.260000	0.000%	2,613	+3.175%
2026-04-14	1.240000	1.3000	1.220000	1.260000	+2.439%	6,567	+3.175%
2026-04-13	1.320000	1.3200	1.220000	1.230000	0.000%	5,978	+5.691%
2026-04-10	1.280000	1.2800	1.225500	1.230000	0.000%	4,659	+5.691%
2026-04-09	1.230000	1.2500	1.220100	1.230000	-1.205%	7,076	+5.691%
2026-04-08	1.250000	1.3100	1.210000	1.245000	-1.190%	72,591	+4.418%
2026-04-07	1.260000	1.3300	1.260000	1.260000	-3.077%	4,784	+3.175%
2026-04-06	1.330000	1.3500	1.300000	1.300000	-2.402%	10,792	0.000%
2026-04-02	1.340000	1.3769	1.289800	1.332000	+2.462%	9,944	-2.402%
2026-04-01	1.370000	1.3800	1.300000	1.300000	-6.475%	9,020	0.000%
2026-03-31	1.390000	1.4200	1.331000	1.390000	0.000%	9,402	-6.475%
2026-03-30	1.430000	1.4300	1.380000	1.390000	-3.472%	4,872	-6.475%
2026-03-27	1.520000	1.5200	1.370000	1.440000	-2.703%	18,466	-9.722%
2026-03-26	1.350000	1.4800	1.350000	1.480000	+10.431%	14,849	-12.162%
2026-03-25	1.520000	1.5200	1.340100	1.340200	-6.606%	8,321	-3.000%
2026-03-24	1.410000	1.5925	1.362000	1.435000	+1.773%	10,579	-9.408%
2026-03-23	1.500000	1.5000	1.341200	1.410000	-4.730%	22,808	-7.801%
2026-03-20	1.400000	1.5000	1.310000	1.480000	+14.729%	27,915	-12.162%
2026-03-19	1.660000	1.6700	1.190000	1.290000	-23.214%	70,050	+0.775%
2026-03-18	1.820000	1.8200	1.620000	1.680000	-6.667%	48,019	-22.619%
2026-03-17	1.680000	1.8000	1.520000	1.800000	+4.040%	146,525	-27.778%
2026-03-16	1.325000	1.8850	1.270000	1.730100	+19.317%	421,951	-24.860%
2026-03-13	1.288900	1.4500	1.260000	1.450000	+8.209%	14,931	-10.345%
2026-03-12	1.341000	1.3700	1.270000	1.340000	+3.077%	4,170	-2.985%
2026-03-11	1.350000	1.3899	1.260000	1.300000	-6.475%	2,623	0.000%
2026-03-10	1.395000	1.4600	1.330000	1.390000	+6.923%	13,530	-6.475%
2026-03-09	1.290000	1.3000	1.290000	1.300000	-7.473%	2,461	0.000%
2026-03-06	1.460000	1.4600	1.380100	1.405000	-1.611%	1,307	-7.473%
2026-03-05	1.340000	1.4800	1.340000	1.428000	+5.000%	4,737	-8.964%
2026-03-04	1.400000	1.4000	1.350100	1.360000	0.000%	1,997	-4.412%
2026-03-03	1.330000	1.3700	1.330000	1.360000	-8.725%	1,587	-4.412%
2026-03-02	1.340000	1.4900	1.340000	1.490000	+4.196%	5,107	-12.752%
2026-02-27	1.410200	1.4900	1.410200	1.430000	+2.143%	6,774	-9.091%
2026-02-26	1.430000	1.4500	1.400000	1.400000	-2.098%	3,782	-7.143%
2026-02-25	1.420000	1.4300	1.420000	1.430000	+1.418%	902	-9.091%
2026-02-24	1.440000	1.4900	1.410000	1.410000	0.000%	5,339	-7.801%
2026-02-23	1.350000	1.4500	1.340100	1.410000	+2.920%	2,803	-7.801%
2026-02-20	1.350000	1.4600	1.333900	1.370000	+0.735%	13,576	-5.109%
2026-02-19	1.380000	1.5900	1.340000	1.360000	+1.493%	22,952	-4.412%
2026-02-18	1.270000	1.3600	1.230000	1.340000	0.000%	13,239	-2.985%
2026-02-17	1.370000	1.3700	1.310000	1.340000	+1.515%	7,082	-2.985%
2026-02-13	1.310000	1.3700	1.308200	1.320000	+4.762%	13,625	-1.515%
2026-02-12	1.240000	1.2953	1.240000	1.260000	-3.077%	3,840	+3.175%
2026-02-11	1.310000	1.3900	1.280000	1.300000	+1.563%	4,717	0.000%
2026-02-10	1.340000	1.3650	1.230000	1.280000	-4.478%	21,480	+1.563%
2026-02-09	1.500000	1.5000	1.340000	1.340000	-8.219%	12,489	-2.985%
2026-02-06	1.410000	1.4800	1.410000	1.460000	+3.546%	5,711	-10.959%
2026-02-05	1.470000	1.4780	1.410000	1.410000	-11.321%	30,036	-7.801%
2026-02-04	1.670000	1.6700	1.460000	1.590000	-2.454%	20,014	-18.239%
2026-02-03	1.700000	1.7000	1.420000	1.630000	-4.118%	27,567	-20.245%
2026-02-02	1.820000	1.8200	1.600200	1.700000	-9.574%	42,714	-23.529%
2026-01-30	1.770000	1.9900	1.540000	1.880000	+6.215%	100,646	-30.851%
2026-01-29	1.600000	1.9200	1.440000	1.770000	+13.462%	200,971	-26.554%
2026-01-28	1.480000	1.9200	1.415000	1.560000	+11.429%	859,732	-16.667%
2026-01-27	1.480000	1.4800	1.330100	1.400000	-5.405%	18,864	-7.143%
2026-01-26	1.510000	1.6399	1.460100	1.480000	-6.329%	23,181	-12.162%
2026-01-23	1.460000	1.6200	1.400000	1.580000	+6.757%	8,755	-17.722%
2026-01-22	1.480000	1.4800	1.330600	1.480000	-1.333%	13,112	-12.162%
2026-01-21	1.510000	1.5800	1.480000	1.500000	-5.660%	18,087	-13.333%
2026-01-20	1.540000	1.6312	1.540000	1.590000	+3.247%	10,113	-18.239%
2026-01-16	1.460000	1.6000	1.412700	1.540000	+9.220%	57,120	-15.584%
2026-01-15	1.244000	1.4450	1.244000	1.410000	+9.302%	47,540	-7.801%
2026-01-14	1.350000	1.3500	1.220000	1.290000	-4.444%	38,325	+0.775%
2026-01-13	1.284079	1.3600	1.284079	1.350000	-3.571%	4,093	-3.704%
2026-01-12	1.350000	1.4000	1.270000	1.400000	+4.478%	21,981	-7.143%
2026-01-09	1.330000	1.3497	1.290000	1.340000	+2.290%	17,224	-2.985%
2026-01-08	1.290000	1.3800	1.280000	1.310000	+1.550%	47,148	-0.763%
2026-01-07	1.262400	1.3003	1.262400	1.290000	-3.731%	26,543	+0.775%
2026-01-06	1.410000	1.4100	1.246900	1.340000	-6.294%	6,772	-2.985%
2026-01-05	1.360000	1.5100	1.300000	1.430000	+2.878%	63,832	-9.091%
2026-01-02	1.290000	1.3900	1.290000	1.390000	-0.714%	11,057	-6.475%
2025-12-31	1.350000	1.4000	1.320000	1.400000	+0.719%	22,080	-7.143%
2025-12-30	1.340000	1.5000	1.190000	1.390000	+0.725%	51,667	-6.475%
2025-12-29	1.430000	1.4900	1.310000	1.380000	-6.122%	114,646	-5.797%
2025-12-26	1.550000	1.5600	1.460000	1.470000	-6.962%	68,717	-11.565%
2025-12-24	1.590000	1.6300	1.560000	1.580000	-3.659%	11,017	-17.722%
2025-12-23	1.710000	1.7100	1.550100	1.640000	-4.373%	35,332	-20.732%
2025-12-22	1.790000	1.8083	1.710000	1.715000	-3.107%	19,014	-24.198%
2025-12-19	1.780000	1.7800	1.750000	1.770000	-2.210%	18,651	-26.554%
2025-12-18	1.890000	1.8900	1.755300	1.810000	-4.737%	24,777	-28.177%
2025-12-17	1.840000	1.9300	1.820000	1.900000	+4.396%	10,138	-31.579%
2025-12-16	1.872100	1.8721	1.800000	1.820000	-0.546%	14,124	-28.571%
2025-12-15	2.040000	2.0400	1.830000	1.830000	-8.040%	33,245	-28.962%
2025-12-12	2.190000	2.2785	1.990000	1.990000	-11.556%	35,846	-34.673%
2025-12-11	2.290000	2.3696	2.250000	2.250000	-3.433%	36,645	-42.222%
2025-12-10	2.380000	2.4400	2.250000	2.330000	-4.508%	31,605	-44.206%
2025-12-09	2.440000	2.5400	2.380000	2.440000	-1.215%	33,425	-46.721%
2025-12-08	2.410000	2.7100	2.400000	2.470000	-1.200%	96,419	-47.368%
2025-12-05	2.440000	2.7700	2.430000	2.500000	-2.724%	65,727	-48.000%
2025-12-04	2.150000	2.8400	2.150000	2.570000	+11.255%	222,982	-49.416%
2025-12-03	2.270000	2.6200	2.150000	2.310000	-18.662%	573,327	-43.723%
2025-12-02	3.110000	3.1300	2.500000	2.840000	+32.710%	19,766,405	-54.225%
2025-12-01	2.240000	2.2400	2.030100	2.140000	-7.359%	6,062,131	-39.252%
2025-11-28	2.379100	2.4800	2.160000	2.310000	+0.435%	28,174	-43.723%
2025-11-26	2.300000	2.3701	2.240000	2.300000	-1.288%	15,190	-43.478%
2025-11-25	2.140000	2.3800	2.090000	2.330000	+8.879%	22,975	-44.206%
2025-11-24	1.860000	2.2000	1.860000	2.140000	+13.830%	46,141	-39.252%
2025-11-21	1.960000	1.9600	1.840000	1.880000	-6.000%	13,088	-30.851%
2025-11-20	1.940000	2.1000	1.940000	2.000000	-0.284%	5,956	-35.000%
2025-11-19	1.960000	2.0400	1.960000	2.005700	+0.285%	7,788	-35.185%
2025-11-18	2.060000	2.0600	1.940000	2.000000	-2.913%	6,269	-35.000%
2025-11-17	2.054100	2.1300	2.030000	2.060000	-4.850%	11,534	-36.893%
2025-11-14	2.100100	2.2000	2.100000	2.165000	-0.688%	26,318	-39.954%
2025-11-13	2.449900	2.4499	2.151600	2.180000	-5.217%	6,104	-40.367%
2025-11-12	2.200000	2.3100	2.200000	2.300000	+4.120%	9,939	-43.478%
2025-11-11	2.205500	2.2600	2.180000	2.209000	-5.598%	3,820	-41.150%
2025-11-10	2.240000	2.4700	2.218100	2.340000	+2.632%	16,579	-44.444%
2025-11-07	2.300000	2.3400	2.200000	2.280000	-2.979%	10,430	-42.982%
2025-11-06	2.340000	2.5507	2.320000	2.350000	-2.490%	14,840	-44.681%
2025-11-05	2.400000	2.4600	2.280000	2.410000	-2.033%	22,585	-46.058%
2025-11-04	2.350500	2.6200	2.340000	2.460000	+6.957%	150,186	-47.154%
2025-11-03	2.400000	2.4200	2.280000	2.300000	-5.664%	15,259	-43.478%
2025-10-31	2.430000	2.4381	2.350000	2.438100	+1.588%	13,171	-46.680%
2025-10-30	2.450000	2.4900	2.350000	2.400000	-2.834%	20,992	-45.833%
2025-10-29	2.460000	2.5100	2.400000	2.470000	+0.407%	11,288	-47.368%
2025-10-28	2.420000	2.5000	2.420000	2.460000	-1.205%	14,708	-47.154%
2025-10-27	2.620000	2.6200	2.270000	2.490000	-0.797%	57,635	-47.791%
2025-10-24	2.480000	2.8000	2.476100	2.510000	+3.292%	57,723	-48.207%
2025-10-23	2.600000	2.6650	2.430000	2.430000	-3.953%	68,493	-46.502%
2025-10-22	2.420000	2.7700	2.420000	2.530000	+4.545%	184,063	-48.617%
2025-10-21	2.200000	2.4200	2.180000	2.420000	+10.000%	85,016	-46.281%
2025-10-20	2.120000	2.3400	2.070000	2.200000	+4.265%	141,078	-40.909%
2025-10-17	2.580000	2.6200	1.810000	2.110000	-25.704%	3,730,920	-38.389%
2025-10-16	2.890000	2.9500	2.760000	2.840000	-3.729%	42,134	-54.225%
2025-10-15	2.980000	2.9800	2.805000	2.950000	+2.431%	31,940	-55.932%
2025-10-14	2.950000	2.9900	2.770000	2.880000	-2.373%	39,303	-54.861%
2025-10-13	2.927300	2.9900	2.600000	2.950000	+1.027%	86,808	-55.932%
2025-10-10	3.050000	3.1700	2.860000	2.920000	-7.302%	80,639	-55.479%
2025-10-09	3.320000	3.3799	3.010000	3.150000	-3.077%	169,845	-58.730%
2025-10-08	3.210000	3.4000	3.100000	3.250000	+4.839%	518,116	-60.000%
2025-10-07	3.060000	3.2400	3.030000	3.100000	+2.310%	85,872	-58.065%
2025-10-06	3.050000	3.1100	2.910100	3.030000	+4.124%	36,251	-57.096%
2025-10-03	2.920000	3.0300	2.870200	2.910000	-3.960%	79,281	-55.326%
2025-10-02	2.900000	3.2150	2.900000	3.030000	-0.656%	163,905	-57.096%
2025-10-01	2.880000	3.2300	2.880000	3.050000	+5.903%	1,113,218	-57.377%
2025-09-30	2.900000	2.9899	2.700000	2.880000	-4.636%	209,491	-54.861%
2025-09-29	3.040000	3.2400	3.010000	3.020000	-0.330%	81,429	-56.954%
2025-09-26	3.022100	3.1600	3.004800	3.030000	+0.664%	14,172	-57.096%
2025-09-25	3.090000	3.2005	3.008500	3.010000	-1.954%	40,397	-56.811%
2025-09-24	3.180000	3.2200	3.040000	3.070000	-2.848%	66,046	-57.655%
2025-09-23	3.080000	3.2900	3.030000	3.160000	+2.597%	45,860	-58.861%
2025-09-22	3.160000	3.1600	2.970000	3.080000	-1.597%	63,654	-57.792%
2025-09-19	3.143700	3.2000	3.050000	3.130000	+3.300%	74,120	-58.466%
2025-09-18	3.070000	3.2100	3.030000	3.030000	-2.572%	32,923	-57.096%
2025-09-17	3.020000	3.1900	2.990000	3.110000	+3.089%	34,658	-58.199%
2025-09-16	3.060000	3.2743	2.990000	3.016800	+1.235%	57,131	-56.908%
2025-09-15	3.290000	3.3000	2.900000	2.980000	-11.310%	305,609	-56.376%
2025-09-12	3.570000	3.5728	3.210000	3.360000	-3.725%	85,525	-61.310%
2025-09-11	3.160000	3.5400	3.150000	3.490000	+4.887%	107,900	-62.751%
2025-09-10	3.810000	3.8400	3.100000	3.327400	-10.796%	185,286	-60.930%
2025-09-09	3.350000	3.8400	3.200000	3.730100	+18.041%	376,224	-65.148%
2025-09-08	3.070000	3.4250	2.926200	3.160000	+4.636%	75,753	-58.861%
2025-09-05	3.210000	3.2100	2.820000	3.020000	-3.546%	26,953	-56.954%
2025-09-04	3.400000	3.4401	3.000000	3.131034	-7.639%	48,374	-58.480%
2025-09-03	3.300000	3.9864	3.300000	3.390000	+5.938%	177,399	-61.652%
2025-09-02	3.280000	3.3500	3.040000	3.200000	-3.030%	20,951	-59.375%
2025-08-29	3.220000	3.3700	3.220000	3.300000	+3.125%	1,855	-60.606%
2025-08-28	3.238900	3.2500	3.200000	3.200000	+0.629%	4,945	-59.375%
2025-08-27	3.315800	3.3900	3.150000	3.180000	-6.056%	15,636	-59.119%
2025-08-26	3.310000	3.4800	3.280000	3.385000	+2.576%	3,698	-61.595%
2025-08-25	3.480000	3.4999	3.220000	3.300000	+0.610%	6,640	-60.606%
2025-08-22	3.260000	3.4238	3.120000	3.280000	+5.128%	29,574	-60.366%
2025-08-21	3.190000	3.2790	3.044800	3.120000	-2.194%	39,589	-58.333%
2025-08-20	3.060000	3.2800	3.060000	3.190000	+4.590%	5,515	-59.248%
2025-08-19	3.450000	3.5900	3.050000	3.050000	-10.557%	35,398	-57.377%
2025-08-18	3.710000	3.7996	3.410000	3.410000	-7.838%	16,802	-61.877%
2025-08-15	3.793000	3.8989	3.641300	3.700000	-5.668%	7,899	-64.865%
2025-08-14	3.810200	3.9900	3.590000	3.922300	+1.090%	12,982	-66.856%
2025-08-13	3.656000	3.8800	3.656000	3.880000	+8.562%	6,516	-66.495%
2025-08-12	3.850000	3.8900	3.550000	3.574000	-4.947%	16,163	-63.626%
2025-08-11	3.810000	4.0900	3.620100	3.760000	-3.836%	13,807	-65.426%
2025-08-08	3.900000	4.1321	3.900000	3.910000	+4.812%	19,754	-66.752%
2025-08-07	3.800000	3.8800	3.517200	3.730500	-1.570%	31,043	-65.152%
2025-08-06	3.740000	3.9400	3.630000	3.790000	+1.882%	34,987	-65.699%
2025-08-05	3.800000	3.9900	3.700000	3.720000	-3.377%	12,121	-65.054%
2025-08-04	4.220000	4.2500	3.745000	3.850000	-5.172%	70,922	-66.234%
2025-08-01	3.900000	4.0883	3.840000	4.060000	+7.407%	22,914	-67.980%
2025-07-31	4.150000	4.4679	3.663000	3.780000	-11.682%	25,054	-65.608%
2025-07-30	4.280000	4.5064	4.250000	4.280000	-1.835%	33,348	-69.626%
2025-07-29	4.080000	4.6856	4.080000	4.360000	+5.697%	85,103	-70.183%
2025-07-28	4.090000	4.2424	3.600000	4.125000	+0.856%	22,342	-68.485%
2025-07-25	4.200000	4.2300	3.835900	4.090000	-2.619%	24,650	-68.215%
2025-07-24	4.220000	4.5150	4.030000	4.200000	-0.474%	25,730	-69.048%
2025-07-23	4.210000	4.4300	4.210000	4.220000	+1.687%	24,365	-69.194%
2025-07-22	4.330000	4.3543	4.150000	4.150000	-5.896%	12,853	-68.675%
2025-07-21	4.190000	4.4299	4.090000	4.410000	+2.320%	23,668	-70.522%
2025-07-18	4.450000	4.4500	4.160000	4.310000	-3.985%	38,676	-69.838%
2025-07-17	4.550000	4.6700	4.300000	4.488900	-0.247%	19,680	-71.040%
2025-07-16	4.510100	4.6750	4.360000	4.500000	-0.111%	14,192	-71.111%
2025-07-15	4.700000	4.9369	4.166400	4.505000	-6.021%	29,018	-71.143%
2025-07-14	4.660000	5.0865	4.610100	4.793600	-0.640%	5,132	-72.881%
2025-07-11	4.910000	5.1250	4.480000	4.824500	-2.140%	47,159	-73.054%
2025-07-10	5.050000	5.0500	4.850000	4.930000	-2.567%	35,158	-73.631%
2025-07-09	4.920000	5.1900	4.870000	5.059900	-0.396%	69,570	-74.308%
2025-07-08	4.790000	5.1600	4.651800	5.080000	+7.289%	58,073	-74.409%
2025-07-07	4.500000	4.9900	4.440000	4.734871	+5.689%	31,180	-72.544%
2025-07-03	4.280000	4.9900	4.280000	4.480000	+5.164%	35,799	-70.982%
2025-07-02	4.110000	4.5200	4.050000	4.260000	+4.668%	13,441	-69.484%
2025-07-01	4.020000	4.1600	3.700000	4.070000	+0.246%	21,315	-68.059%
2025-06-30	4.270000	4.3892	4.020000	4.060000	-7.727%	7,793	-67.980%
2025-06-27	4.500000	4.5557	4.240000	4.400000	-2.655%	18,259	-70.455%
2025-06-26	4.885000	4.9997	4.320000	4.520000	-4.440%	10,134	-71.239%
2025-06-25	4.470000	4.9700	4.320000	4.730000	+6.054%	98,746	-72.516%
2025-06-24	3.990000	4.5000	3.921600	4.460000	+9.314%	29,201	-70.852%
2025-06-23	3.700000	4.1900	3.700000	4.080000	+3.817%	62,926	-68.137%
2025-06-20	4.000000	5.3600	3.760000	3.930000	-0.506%	223,112	-66.921%
2025-06-18	4.000000	4.2412	3.900000	3.950000	-1.496%	28,935	-67.089%
2025-06-17	4.070000	4.1600	3.760000	4.010000	+1.008%	64,823	-67.581%
2025-06-16	4.340000	4.3400	3.890000	3.970000	-1.138%	81,984	-67.254%
2025-06-13	6.110000	6.3000	3.560000	4.015700	-37.156%	292,171	-67.627%
2025-06-12	6.760000	7.2400	5.820000	6.390000	-7.391%	51,976	-79.656%
2025-06-11	6.750000	7.3000	6.270000	6.900000	-0.719%	37,081	-81.159%
2025-06-10	6.970000	7.6000	6.641800	6.950000	-1.278%	80,227	-81.295%
2025-06-09	7.091200	7.1500	6.710000	7.040000	-0.424%	11,666	-81.534%
2025-06-06	7.000000	7.1699	6.680000	7.070000	+0.856%	18,757	-81.612%
2025-06-05	7.040000	7.5700	7.010000	7.010000	-0.284%	33,921	-81.455%
2025-06-04	7.890000	7.9000	6.800100	7.030000	-11.572%	108,644	-81.508%
2025-06-03	7.120000	7.9800	7.120000	7.950000	+9.807%	55,223	-83.648%
2025-06-02	7.170000	7.4400	6.310000	7.240000	-1.764%	132,394	-82.044%
2025-05-30	6.360000	7.8000	6.140000	7.370000	+10.827%	189,480	-82.361%
2025-05-29	7.600000	7.9700	6.500600	6.650000	-18.265%	90,598	-80.451%
2025-05-28	7.797000	8.3850	7.665000	8.136000	-3.143%	58,065	-84.022%
2025-05-27	7.764000	8.7750	7.407000	8.400000	-2.439%	115,246	-84.524%
2025-05-23	8.100000	8.7600	7.851000	8.610000	+3.760%	86,498	-84.901%
2025-05-22	7.875000	8.3970	7.356000	8.298000	+5.532%	223,970	-84.334%
2025-05-21	8.310000	8.8710	7.800000	7.863000	-1.503%	91,903	-83.467%
2025-05-20	8.250000	8.5500	7.680000	7.983000	+1.410%	70,096	-83.715%
2025-05-19	7.905000	8.6970	7.521000	7.872000	-3.777%	79,704	-83.486%
2025-05-16	7.950000	9.6000	7.509000	8.181000	-3.674%	257,866	-84.110%
2025-05-15	5.802000	13.0410	5.644500	8.493000	+38.775%	7,468,542	-84.693%
2025-05-14	7.680000	8.0370	6.030000	6.120000	-25.818%	207,899	-78.758%
2025-05-13	10.074000	10.3800	6.600000	8.250000	-6.780%	1,287,390	-84.242%
2025-05-12	6.600000	20.1030	5.697000	8.850000	+80.208%	19,499,805	-85.311%
2025-05-09	5.844000	10.0050	4.260000	4.911000	-18.840%	1,240,554	-73.529%
2025-05-08	5.940000	6.1230	5.940000	6.051000	+1.561%	6,659	-78.516%
2025-05-07	6.210000	6.2460	5.760000	5.958000	-4.670%	8,786	-78.181%
2025-05-06	6.480000	6.5820	5.997000	6.249900	-2.604%	12,849	-79.200%
2025-05-05	6.402000	6.6000	6.300000	6.417000	-2.773%	9,633	-79.741%
2025-05-02	6.564000	6.7635	6.177000	6.600000	+2.326%	15,223	-80.303%
2025-05-01	6.450000	6.5640	5.697000	6.450000	+1.176%	9,839	-79.845%
2025-04-30	7.350000	7.3500	6.150000	6.375000	-7.849%	13,598	-79.608%
2025-04-29	7.107000	7.3950	6.675000	6.918000	+1.274%	14,957	-81.208%
2025-04-28	7.377000	7.6860	6.636000	6.831000	-10.178%	9,097	-80.969%
2025-04-25	8.040000	8.1390	7.399800	7.605000	+0.996%	17,111	-82.906%
2025-04-24	6.753000	7.6080	6.750000	7.530000	+7.449%	12,220	-82.736%
2025-04-23	7.050000	7.6770	6.792000	7.008000	+3.363%	32,446	-81.450%
2025-04-22	6.981000	6.9810	6.291000	6.780000	+5.043%	2,516	-80.826%
2025-04-21	6.915000	6.9150	6.333000	6.454500	-6.982%	8,560	-79.859%
2025-04-17	7.194000	7.1940	6.738000	6.939000	+0.828%	6,017	-81.265%
2025-04-16	7.215000	7.2150	6.789000	6.882000	-10.321%	9,104	-81.110%
2025-04-15	6.732000	7.9920	6.690000	7.674000	+8.390%	22,953	-83.060%
2025-04-14	6.987000	7.2900	6.819000	7.080000	+4.889%	49,286	-81.638%
2025-04-11	6.510000	7.0140	6.510000	6.750000	+4.022%	287,378	-80.741%
2025-04-10	7.440000	7.4400	6.363000	6.489000	-2.127%	5,298	-79.966%
2025-04-09	6.000000	6.7410	5.700000	6.630000	+9.841%	4,991	-80.392%
2025-04-08	6.408000	6.7740	6.036000	6.036000	-4.145%	1,066	-78.463%
2025-04-07	6.000000	6.4380	5.094000	6.297000	-3.316%	9,876	-79.355%
2025-04-04	6.984000	6.9840	6.129000	6.513000	-6.422%	4,847	-80.040%
2025-04-03	7.350000	7.3620	6.900300	6.960000	-7.753%	5,979	-81.322%
2025-04-02	7.545000	7.6500	7.500000	7.545000	-1.643%	1,795	-82.770%
2025-04-01	7.788000	7.9770	7.398000	7.671000	+2.403%	1,465	-83.053%
2025-03-31	7.497000	7.8750	7.050000	7.491000	+1.835%	2,959	-82.646%
2025-03-28	7.800000	8.0280	7.266000	7.356000	-5.692%	7,897	-82.327%
2025-03-27	8.460000	8.4941	7.800000	7.800000	-3.739%	7,442	-83.333%
2025-03-26	8.118000	8.4000	7.998000	8.103000	-0.074%	5,712	-83.957%
2025-03-25	7.833000	8.7840	7.815000	8.109000	+0.745%	3,663	-83.968%
2025-03-24	8.100000	8.3010	8.049000	8.049000	-1.179%	2,667	-83.849%
2025-03-21	8.094000	8.6640	7.899000	8.145000	-3.587%	5,828	-84.039%
2025-03-20	8.721000	8.8500	8.184000	8.448000	-3.130%	7,616	-84.612%
2025-03-19	8.709000	8.9700	8.706000	8.721000	+1.008%	847	-85.093%
2025-03-18	8.850000	9.0990	8.568000	8.634000	-2.109%	4,078	-84.943%
2025-03-17	9.075000	9.0750	8.649000	8.820000	-1.836%	3,121	-85.261%
2025-03-14	8.862000	9.2220	8.598000	8.985000	+2.218%	4,365	-85.531%
2025-03-13	9.003000	9.1500	8.601000	8.790000	-2.398%	3,260	-85.210%
2025-03-12	9.390000	9.3900	8.598000	9.006000	-0.033%	5,984	-85.565%
2025-03-11	9.300000	9.4440	8.550000	9.009000	-1.927%	8,775	-85.570%
2025-03-10	9.000000	9.7500	8.544000	9.186000	+8.466%	21,706	-85.848%
2025-03-07	8.100000	9.2550	8.100000	8.469000	+0.785%	9,994	-84.650%
2025-03-06	8.100000	8.5200	7.815000	8.403000	+0.611%	2,294	-84.529%
2025-03-05	8.268000	8.4834	7.812000	8.352000	+1.680%	4,323	-84.435%
2025-03-04	7.830000	8.3010	7.521000	8.214000	-1.793%	9,055	-84.173%
2025-03-03	8.700000	8.8740	8.280000	8.364000	-1.414%	3,977	-84.457%
2025-02-28	8.700000	9.2970	8.226000	8.484000	-8.804%	11,585	-84.677%
2025-02-27	9.000000	9.4470	8.874000	9.303000	+0.032%	12,507	-86.026%
2025-02-26	9.300000	9.7950	8.700000	9.300000	-1.556%	13,575	-86.022%
2025-02-25	9.900000	10.0530	9.069000	9.447000	+1.156%	16,981	-86.239%
2025-02-24	9.747000	10.7460	9.000000	9.339000	-2.901%	29,604	-86.080%
2025-02-21	9.300000	10.5000	9.060000	9.618000	-0.682%	49,876	-86.484%
2025-02-20	9.003000	9.8130	8.550000	9.684000	+6.500%	19,667	-86.576%
2025-02-19	9.183000	9.4080	8.850000	9.093000	-3.961%	5,487	-85.703%
2025-02-18	9.435000	10.1700	9.000000	9.468000	-2.472%	14,276	-86.270%
2025-02-14	9.015000	9.9000	8.400000	9.708000	+9.695%	19,453	-86.609%
2025-02-13	8.640000	8.9700	7.869000	8.850000	+0.340%	11,562	-85.311%
2025-02-12	8.391000	8.9970	7.842000	8.820000	+3.339%	27,096	-85.261%
2025-02-11	7.023000	8.5500	6.993000	8.535000	+18.542%	50,709	-84.769%
2025-02-10	7.800000	7.8030	6.951000	7.200000	-10.213%	73,556	-81.944%
2025-02-07	7.854000	8.3400	7.749000	8.019000	-0.963%	15,835	-83.789%
2025-02-06	7.950000	8.3370	7.533000	8.097000	+4.897%	8,696	-83.945%
2025-02-05	7.995000	8.0607	7.590000	7.719000	-5.682%	8,716	-83.158%
2025-02-04	7.950000	8.3700	7.890000	8.184000	+2.827%	9,268	-84.115%
2025-02-03	8.262000	8.4000	7.950000	7.959000	-3.667%	8,167	-83.666%
2025-01-31	7.965000	8.5800	7.890000	8.262000	+0.990%	8,840	-84.265%
2025-01-30	9.066000	9.0660	7.698000	8.181000	+0.184%	18,083	-84.110%
2025-01-29	7.878000	8.7510	7.878000	8.166000	-1.591%	17,895	-84.080%
2025-01-28	8.640000	8.6400	7.800000	8.298000	-3.287%	61,898	-84.334%
2025-01-27	9.039000	11.1000	7.848000	8.580000	-4.059%	210,894	-84.848%

.dark-mode .xzk6nx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzk6nx{ color: #333333; background-color: white; border: 2px solid #333333; }TAOPTaoping Inc. BVI (0 par)stock NASDAQ

TAOP
Taoping Inc. BVI (0 par)
stock NASDAQ