Trajan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	18,998
Mar 24, 2026	0.45	0.45	0.44	0.44	0.44	-4.35%	21,112
Mar 23, 2026	0.46	0.46	0.46	0.46	0.46	3.37%	7,594
Mar 20, 2026	0.45	0.45	0.44	0.45	0.45	1.14%	19,612
Mar 19, 2026	0.44	0.44	0.44	0.44	0.44	-	21,084
Mar 18, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	32,472
Mar 17, 2026	0.45	0.46	0.45	0.46	0.46	1.10%	6,922
Mar 16, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	34,649
Mar 13, 2026	0.49	0.49	0.42	0.47	0.47	-6.06%	191,048
Mar 11, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	13,489
Mar 10, 2026	0.50	0.51	0.49	0.49	0.49	-2.00%	30,171
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	-	8,547
Mar 6, 2026	0.50	0.52	0.50	0.50	0.50	-	21,450
Mar 5, 2026	0.51	0.51	0.49	0.50	0.50	-1.96%	27,616
Mar 4, 2026	0.52	0.52	0.49	0.51	0.51	-3.77%	84,433
Mar 3, 2026	0.55	0.55	0.53	0.53	0.53	-2.75%	62,355
Mar 2, 2026	0.55	0.55	0.54	0.55	0.55	0.93%	100,838
Feb 27, 2026	0.55	0.55	0.54	0.54	0.54	-4.42%	23,975
Feb 26, 2026	0.60	0.60	0.49	0.57	0.57	-5.04%	128,094
Feb 25, 2026	0.62	0.63	0.60	0.60	0.60	-4.03%	23,746
Feb 24, 2026	0.62	0.62	0.62	0.62	0.62	-	5,190
Feb 23, 2026	0.62	0.62	0.62	0.62	0.62	-	26,002
Feb 20, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	15,008
Feb 19, 2026	0.63	0.63	0.62	0.63	0.63	0.80%	15,155
Feb 18, 2026	0.62	0.64	0.62	0.63	0.63	0.81%	9,941
Feb 17, 2026	0.64	0.64	0.62	0.62	0.62	-3.88%	31,948
Feb 16, 2026	0.65	0.65	0.65	0.65	0.65	-	4,832
Feb 13, 2026	0.65	0.66	0.65	0.65	0.65	-1.53%	3,621
Feb 12, 2026	0.66	0.66	0.65	0.66	0.66	-1.50%	44,344
Feb 11, 2026	0.65	0.67	0.65	0.67	0.67	2.31%	3,082
Feb 10, 2026	0.66	0.66	0.65	0.65	0.65	0.78%	14,513
Feb 9, 2026	0.68	0.68	0.65	0.65	0.65	-4.44%	95,701
Feb 6, 2026	0.69	0.69	0.67	0.68	0.68	0.75%	17,985
Feb 5, 2026	0.67	0.68	0.67	0.67	0.67	-	38,202
Feb 4, 2026	0.67	0.68	0.65	0.67	0.67	-	119,887
Feb 3, 2026	0.68	0.69	0.67	0.67	0.67	0.75%	120,905
Feb 2, 2026	0.65	0.67	0.65	0.67	0.67	4.72%	15,763
Jan 29, 2026	0.65	0.65	0.63	0.64	0.64	-2.31%	48,281
Jan 28, 2026	0.65	0.65	0.65	0.65	0.65	-	1,749
Jan 27, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	14,242
Jan 23, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	12,022
Jan 22, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	12,401
Jan 21, 2026	0.68	0.68	0.68	0.68	0.68	-2.16%	3,942
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	7,746
Jan 19, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	19,419
Jan 16, 2026	0.71	0.71	0.70	0.71	0.71	-	67,821
Jan 15, 2026	0.69	0.71	0.69	0.71	0.71	2.17%	27,208
Jan 14, 2026	0.69	0.69	0.69	0.69	0.69	-	4,541
Jan 13, 2026	0.70	0.71	0.69	0.69	0.69	-	66,935
Jan 12, 2026	0.69	0.69	0.69	0.69	0.69	-2.13%	6,128