Trajan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.93	0.94	0.92	0.92	0.92	-1.60%	46,675
Aug 28, 2025	0.85	0.94	0.85	0.94	0.94	0.54%	71,663
Aug 27, 2025	0.90	0.94	0.87	0.93	0.93	-	8,781
Aug 26, 2025	0.95	0.95	0.93	0.93	0.93	-1.06%	926
Aug 25, 2025	0.94	0.94	0.90	0.94	0.94	1.08%	73,400
Aug 22, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Aug 21, 2025	0.93	0.94	0.93	0.93	0.93	3.91%	19,521
Aug 20, 2025	0.91	0.91	0.90	0.90	0.90	-2.72%	10,887
Aug 19, 2025	0.92	0.93	0.87	0.92	0.92	-	33,626
Aug 18, 2025	0.92	0.93	0.92	0.92	0.92	-0.54%	3,102
Aug 15, 2025	0.92	0.93	0.91	0.93	0.93	-	32,782
Aug 14, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Aug 13, 2025	0.90	0.93	0.90	0.93	0.93	-2.12%	28,594
Aug 12, 2025	0.95	0.95	0.95	0.95	0.95	0.53%	6
Aug 11, 2025	0.93	0.94	0.88	0.94	0.94	1.08%	14,835
Aug 10, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	535
Aug 8, 2025	0.96	0.96	0.87	0.94	0.94	-3.09%	57,801
Aug 7, 2025	0.95	0.97	0.95	0.97	0.97	2.11%	51,284
Aug 6, 2025	0.90	0.95	0.90	0.95	0.95	5.56%	26,514
Aug 5, 2025	0.83	0.90	0.83	0.90	0.90	11.11%	42,975
Aug 4, 2025	0.77	0.84	0.77	0.81	0.81	5.88%	14,746
Aug 3, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	6
Aug 1, 2025	0.76	0.76	0.76	0.76	0.76	-5.00%	5,000
Jul 31, 2025	0.80	0.80	0.80	0.80	0.80	-	19
Jul 30, 2025	0.76	0.80	0.75	0.80	0.80	5.26%	10,057
Jul 29, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Jul 28, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	7,753
Jul 25, 2025	0.77	0.78	0.77	0.78	0.78	4.00%	703
Jul 24, 2025	0.75	0.75	0.75	0.75	0.75	3.45%	77,159
Jul 23, 2025	0.75	0.75	0.73	0.73	0.73	-2.03%	27,491
Jul 22, 2025	0.74	0.75	0.74	0.74	0.74	-	21,068
Jul 21, 2025	0.75	0.75	0.74	0.74	0.74	-	49,101
Jul 18, 2025	0.74	0.75	0.74	0.74	0.74	2.78%	36,436
Jul 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 16, 2025	0.74	0.74	0.72	0.72	0.72	-2.70%	18,894
Jul 15, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	5,056
Jul 14, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Jul 11, 2025	0.74	0.74	0.72	0.74	0.74	-2.65%	22,113
Jul 10, 2025	0.76	0.76	0.76	0.76	0.76	4.86%	17,365
Jul 9, 2025	0.76	0.76	0.72	0.72	0.72	-5.26%	69,912
Jul 8, 2025	0.76	0.76	0.76	0.76	0.76	1.74%	13,929
Jul 7, 2025	0.75	0.75	0.75	0.75	0.75	3.75%	278
Jul 4, 2025	0.72	0.74	0.72	0.72	0.72	-	172
Jul 3, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	10,950
Jul 2, 2025	0.73	0.73	0.73	0.73	0.73	-	10,950
Jul 1, 2025	0.73	0.73	0.73	0.73	0.73	2.10%	563
Jun 30, 2025	0.74	0.76	0.71	0.72	0.72	-2.05%	194,316
Jun 27, 2025	0.75	0.76	0.73	0.73	0.73	-3.31%	89,850
Jun 26, 2025	0.73	0.77	0.72	0.76	0.76	0.67%	108,018
Jun 25, 2025	0.73	0.75	0.72	0.75	0.75	-1.32%	164,146