TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.84	0.92	0.78	0.85	0.85	4.34%	203,151
Aug 14, 2025	0.80	0.83	0.78	0.81	0.81	-1.82%	41,051
Aug 13, 2025	0.81	0.84	0.77	0.83	0.83	-0.49%	258,136
Aug 12, 2025	0.83	0.87	0.75	0.83	0.83	-4.97%	193,185
Aug 11, 2025	0.85	0.99	0.82	0.88	0.88	9.70%	692,060
Aug 8, 2025	0.73	0.81	0.71	0.80	0.80	7.48%	141,487
Aug 7, 2025	0.73	0.77	0.70	0.74	0.74	0.13%	43,620
Aug 6, 2025	0.73	0.76	0.72	0.74	0.74	1.10%	83,524
Aug 5, 2025	0.70	0.78	0.70	0.73	0.73	-1.88%	48,260
Aug 4, 2025	0.74	0.76	0.70	0.75	0.75	2.66%	78,781
Aug 1, 2025	0.73	0.73	0.69	0.73	0.73	-0.82%	58,606
Jul 31, 2025	0.75	0.80	0.72	0.74	0.74	-2.89%	120,555
Jul 30, 2025	0.77	0.78	0.74	0.76	0.76	-1.56%	83,726
Jul 29, 2025	0.77	0.80	0.75	0.77	0.77	-3.77%	84,382
Jul 28, 2025	0.75	0.82	0.73	0.80	0.80	3.77%	253,887
Jul 25, 2025	0.77	0.80	0.67	0.77	0.77	0.44%	4,338,299
Jul 24, 2025	0.82	0.83	0.75	0.77	0.77	-7.38%	175,284
Jul 23, 2025	0.83	0.87	0.80	0.83	0.83	-2.50%	80,732
Jul 22, 2025	0.83	0.85	0.77	0.85	0.85	-1.18%	95,060
Jul 21, 2025	0.80	0.86	0.75	0.86	0.86	7.33%	237,480
Jul 18, 2025	0.86	0.86	0.79	0.80	0.80	-9.69%	429,620
Jul 17, 2025	0.85	0.94	0.83	0.89	0.89	8.27%	661,547
Jul 16, 2025	0.88	1.10	0.80	0.82	0.82	-11.99%	2,108,710
Jul 15, 2025	0.89	0.97	0.80	0.93	0.93	-30.60%	3,726,730
Jul 14, 2025	0.68	2.62	0.66	1.34	1.34	106.15%	91,567,058
Jul 11, 2025	0.67	0.67	0.65	0.65	0.65	-2.27%	7,339
Jul 10, 2025	0.68	0.68	0.67	0.67	0.67	-3.61%	2,971
Jul 9, 2025	0.69	0.73	0.65	0.69	0.69	2.99%	8,790
Jul 8, 2025	0.62	0.69	0.62	0.67	0.67	7.89%	6,855
Jul 7, 2025	0.67	0.67	0.61	0.62	0.62	-6.26%	11,545
Jul 3, 2025	0.68	0.69	0.65	0.66	0.66	-3.62%	19,499
Jul 2, 2025	0.70	0.71	0.67	0.69	0.69	1.05%	16,885
Jul 1, 2025	0.65	0.71	0.65	0.68	0.68	-4.01%	5,943
Jun 30, 2025	0.67	0.71	0.67	0.71	0.71	4.76%	11,651
Jun 27, 2025	0.70	0.70	0.65	0.68	0.68	-3.36%	7,370
Jun 26, 2025	0.75	0.75	0.69	0.70	0.70	-5.42%	12,757
Jun 25, 2025	0.77	0.77	0.72	0.74	0.74	-0.83%	10,115
Jun 24, 2025	0.80	0.80	0.72	0.75	0.75	-4.33%	20,514
Jun 23, 2025	0.80	0.82	0.76	0.78	0.78	-6.02%	18,153
Jun 20, 2025	0.85	0.85	0.78	0.83	0.83	-0.98%	34,080
Jun 18, 2025	0.88	0.90	0.81	0.84	0.84	-6.87%	31,073
Jun 17, 2025	0.90	1.00	0.83	0.90	0.90	9.76%	76,504
Jun 16, 2025	0.78	0.82	0.78	0.82	0.82	7.74%	24,726
Jun 13, 2025	0.77	0.80	0.75	0.76	0.76	-3.63%	11,636
Jun 12, 2025	0.79	0.82	0.79	0.79	0.79	0.42%	13,814
Jun 11, 2025	0.82	1.01	0.76	0.79	0.79	-1.69%	461,211
Jun 10, 2025	0.79	0.83	0.79	0.80	0.80	6.38%	38,252
Jun 9, 2025	0.80	0.83	0.75	0.75	0.75	-3.59%	41,415
Jun 6, 2025	0.72	0.80	0.72	0.78	0.78	6.12%	50,100
Jun 5, 2025	0.80	0.80	0.74	0.74	0.74	-6.96%	35,091