NASDAQ:TAOP | Historical Stock Price | Taoping Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.78$6.77$58.80$510.82$4,437.94$38,556.002006-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$0.76887
2026-09-03———$0.84200
2026-09-02———$0.85100
2026-09-01———$0.89115
2026-08-31———$0.8316
2026-08-28———$0.902,083
2026-08-27$1.12$1.12106,100——
2026-08-26$0.96$0.96124,100$0.89424
2026-08-25$0.94$0.94119,700$0.8811,716
2026-08-24$0.83$0.8322,000$0.87100
2026-08-21$0.85$0.854,400——
2026-08-20$0.83$0.8324,100$0.83650
2026-08-19$0.82$0.8231,300$0.78100
2026-08-18$0.79$0.7922,200$0.79200
2026-08-17$0.85$0.8566,600$0.89701
2026-08-14$0.85$0.8579,500$0.8930
2026-08-13$0.92$0.9252,400$0.85738
2026-08-12$0.92$0.92481,400$0.831,300
2026-08-11$0.86$0.861,961,900$0.8319,287
2026-08-10$0.74$0.7453,300——
2026-08-07$0.72$0.72160,500——
2026-08-06$0.77$0.7750,600$0.773,236
2026-08-05$0.77$0.7746,200$0.78113
2026-08-04$0.82$0.82195,400$0.751,629
2026-08-03$0.78$0.784,787,200$0.9239,540
2026-07-31$0.69$0.6934,500$0.62200
2026-07-30$0.64$0.64641,500$0.773,036
2026-07-29$0.70$0.7018,500$0.70200
2026-07-28$0.73$0.7371,400$0.72156
2026-07-27$0.83$0.8386,200$0.7598
2026-07-24$0.82$0.8249,900——
2026-07-23$0.97$0.9779,200$1.23200
2026-07-22$1.22$1.2211,100——
2026-07-21$1.30$1.30900——
2026-07-20$1.30$1.301,200——
2026-07-17$1.27$1.271,800——
2026-07-16$1.27$1.2717,800——
2026-07-15$1.38$1.38900——
2026-07-14$1.36$1.364,500——
2026-07-13$1.38$1.386,800——
2026-07-10$1.42$1.422,100——
2026-07-09$1.43$1.439,300——
2026-07-08$1.39$1.396,500——
2026-07-07$1.44$1.448,300——
2026-07-06$1.37$1.372,200——
2026-07-02$1.39$1.3928,400——
2026-07-01$1.46$1.460——
2026-06-30$1.46$1.463,700——
2026-06-29$1.52$1.522,500——
2026-06-26$1.59$1.5977,700——
2026-06-25$1.46$1.464,700——
2026-06-24$1.46$1.465,700——
2026-06-23$1.37$1.3714,300——
2026-06-22$1.46$1.464,800——
2026-06-18$1.50$1.508,100——
2026-06-17$1.48$1.4813,900——
2026-06-16$1.46$1.468,600——
2026-06-15$1.47$1.4714,500——
2026-06-12$1.51$1.517,800——
2026-06-11$1.47$1.4719,900——
2026-06-10$1.55$1.55341,700——
2026-06-09$1.39$1.3912,800——
2026-06-08$1.32$1.32138,800——
2026-06-05$1.25$1.25270,900——
2026-06-04$1.27$1.271,900——
2026-06-03$1.28$1.2812,500——
2026-06-02$1.35$1.353,600——
2026-06-01$1.37$1.374,500——
2026-05-29$1.36$1.367,000——
2026-05-28$1.36$1.369,200——
2026-05-27$1.39$1.393,400——
2026-05-26$1.32$1.323,500——
2026-05-22$1.38$1.383,800——
2026-05-21$1.42$1.4234,100——
2026-05-20$1.31$1.319,100——
2026-05-19$1.30$1.306,400——
2026-05-18$1.29$1.291,900——
2026-05-15$1.30$1.301,200——
2026-05-14$1.32$1.3211,100——
2026-05-13$1.33$1.332,900——
2026-05-12$1.33$1.338,900——
2026-05-11$1.34$1.348,300——
2026-05-08$1.29$1.295,500——
2026-05-07$1.30$1.303,800——
2026-05-06$1.33$1.3312,400——
2026-05-05$1.34$1.343,500——
2026-05-04$1.34$1.346,800——
2026-05-01$1.32$1.3211,300——
2026-04-30$1.20$1.205,800——
2026-04-29$1.19$1.194,200——
2026-04-28$1.24$1.246,400——
2026-04-27$1.24$1.246,900——
2026-04-24$1.24$1.241,200——
2026-04-23$1.23$1.232,700——
2026-04-22$1.23$1.236,000——
2026-04-21$1.30$1.304,300——
2026-04-20$1.30$1.308,700——
2026-04-17$1.33$1.338,000——
2026-04-16$1.32$1.3231,100——
2026-04-15$1.26$1.262,500——
2026-04-14$1.26$1.266,600——
2026-04-13$1.23$1.236,000——
2026-04-10$1.23$1.234,600——
2026-04-09$1.23$1.237,100——
2026-04-08$1.25$1.2572,500——
2026-04-07$1.26$1.264,800——
2026-04-06$1.30$1.3010,800——
2026-04-02$1.33$1.339,900——
2026-04-01$1.30$1.308,900——
2026-03-31$1.39$1.399,300——
2026-03-30$1.39$1.394,900——
2026-03-27$1.44$1.4418,500——
2026-03-26$1.48$1.4814,800——
2026-03-25$1.34$1.348,300——
2026-03-24$1.44$1.4410,600——
2026-03-23$1.41$1.4122,500——
2026-03-20$1.48$1.4827,900——
2026-03-19$1.29$1.2969,900——
2026-03-18$1.68$1.6847,600——
2026-03-17$1.80$1.80146,500——
2026-03-16$1.73$1.73422,000——
2026-03-13$1.45$1.4514,900——
2026-03-12$1.34$1.344,200——
2026-03-11$1.30$1.302,500——
2026-03-10$1.39$1.3913,500——
2026-03-09$1.30$1.302,400——
2026-03-06$1.41$1.411,300——
2026-03-05$1.43$1.434,700——
2026-03-04$1.36$1.362,000——
2026-03-03$1.36$1.361,600——
2026-03-02$1.49$1.495,100——
2026-02-27$1.43$1.436,800——
2026-02-26$1.40$1.403,800——
2026-02-25$1.43$1.43900——
2026-02-24$1.41$1.415,100——
2026-02-23$1.41$1.412,800——
2026-02-20$1.37$1.3713,600——
2026-02-19$1.36$1.3622,700——
2026-02-18$1.34$1.3413,200——
2026-02-17$1.34$1.346,700——
2026-02-13$1.32$1.3213,600——
2026-02-12$1.26$1.263,800——
2026-02-11$1.30$1.304,700——
2026-02-10$1.28$1.2821,500——
2026-02-09$1.34$1.3412,300——
2026-02-06$1.46$1.465,700——
2026-02-05$1.41$1.4129,600——
2026-02-04$1.59$1.5920,000——
2026-02-03$1.63$1.6327,600——
2026-02-02$1.70$1.7042,700——
2026-01-30$1.88$1.88100,300——
2026-01-29$1.77$1.77201,000——
2026-01-28$1.56$1.56859,700——
2026-01-27$1.40$1.4018,700——
2026-01-26$1.48$1.4823,200——
2026-01-23$1.58$1.588,800——
2026-01-22$1.48$1.4813,100——
2026-01-21$1.50$1.5018,000——
2026-01-20$1.59$1.5910,000——
2026-01-16$1.54$1.5457,100——
2026-01-15$1.41$1.4147,500——
2026-01-14$1.29$1.2938,200——
2026-01-13$1.35$1.354,100——
2026-01-12$1.40$1.4022,000——
2026-01-09$1.34$1.3417,200——
2026-01-08$1.31$1.3147,100——
2026-01-07$1.29$1.2926,500——
2026-01-06$1.34$1.346,800——
2026-01-05$1.43$1.4363,800——
2026-01-02$1.39$1.3911,100——