TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	0.85	0.85	0.78	0.79	0.79	-8.19%	55,938
Jun 3, 2025	0.88	0.94	0.84	0.86	0.86	2.44%	89,682
Jun 2, 2025	0.72	0.85	0.72	0.84	0.84	15.07%	76,374
May 30, 2025	0.72	0.80	0.70	0.73	0.73	0.41%	146,280
May 29, 2025	0.69	0.75	0.65	0.73	0.73	9.32%	165,977
May 28, 2025	0.66	0.69	0.63	0.67	0.67	-3.61%	21,989
May 27, 2025	0.66	0.69	0.63	0.69	0.69	6.12%	39,171
May 23, 2025	0.70	0.70	0.65	0.65	0.65	-5.51%	47,688
May 22, 2025	0.64	0.72	0.58	0.69	0.69	7.50%	126,846
May 21, 2025	0.59	0.65	0.59	0.64	0.64	-1.23%	32,950
May 20, 2025	0.59	0.65	0.58	0.65	0.65	12.70%	68,329
May 19, 2025	0.55	0.59	0.53	0.58	0.58	0.02%	38,909
May 16, 2025	0.56	0.58	0.56	0.57	0.57	2.62%	13,162
May 15, 2025	0.55	0.56	0.55	0.56	0.56	3.70%	29,928
May 14, 2025	0.58	0.58	0.53	0.54	0.54	-6.86%	94,848
May 13, 2025	0.59	0.60	0.57	0.58	0.58	-	76,367
May 12, 2025	0.61	0.61	0.57	0.58	0.58	-2.05%	93,647
May 9, 2025	0.60	0.62	0.59	0.59	0.59	-1.31%	95,288
May 8, 2025	0.61	0.63	0.58	0.60	0.60	-3.23%	115,661
May 7, 2025	0.56	0.79	0.56	0.62	0.62	6.88%	3,470,519
May 6, 2025	0.58	0.63	0.55	0.58	0.58	4.13%	148,335
May 5, 2025	0.58	0.58	0.55	0.56	0.56	8.81%	76,911
May 2, 2025	0.55	0.56	0.51	0.51	0.51	0.18%	40,872
May 1, 2025	0.50	0.53	0.50	0.51	0.51	1.61%	8,363
Apr 30, 2025	0.54	0.54	0.50	0.50	0.50	-4.93%	38,988
Apr 29, 2025	0.53	0.54	0.50	0.53	0.53	1.55%	11,376
Apr 28, 2025	0.51	0.55	0.50	0.52	0.52	0.17%	15,818
Apr 25, 2025	0.54	0.55	0.51	0.52	0.52	-4.57%	26,240
Apr 24, 2025	0.53	0.55	0.51	0.55	0.55	0.55%	17,806
Apr 23, 2025	0.52	0.55	0.51	0.54	0.54	8.38%	23,828
Apr 22, 2025	0.52	0.55	0.50	0.50	0.50	-8.47%	11,690
Apr 21, 2025	0.56	0.56	0.51	0.55	0.55	0.53%	449,883
Apr 17, 2025	0.57	0.57	0.51	0.54	0.54	-1.95%	80,660
Apr 16, 2025	0.56	0.56	0.52	0.55	0.55	-1.19%	22,412