Trajan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.73	0.70	0.70	0.70	1.45%	26,430
Dec 4, 2025	0.72	0.72	0.66	0.69	0.69	2.99%	39,514
Dec 3, 2025	0.68	0.69	0.67	0.67	0.67	-	3,932
Dec 2, 2025	0.70	0.70	0.67	0.67	0.67	-4.29%	40,859
Dec 1, 2025	0.69	0.72	0.69	0.70	0.70	4.48%	62,740
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	0.75%	226
Nov 27, 2025	0.67	0.69	0.67	0.67	0.67	-2.21%	5,498
Nov 26, 2025	0.68	0.68	0.65	0.68	0.68	1.49%	16,183
Nov 25, 2025	0.66	0.67	0.63	0.67	0.67	3.08%	49,033
Nov 21, 2025	0.66	0.66	0.65	0.65	0.65	-	2,414
Nov 20, 2025	0.65	0.65	0.65	0.65	0.65	-	3,841
Nov 19, 2025	0.65	0.66	0.64	0.65	0.65	-	100,963
Nov 18, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	18,436
Nov 17, 2025	0.64	0.70	0.63	0.70	0.70	11.11%	73,938
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	-	1,346
Nov 13, 2025	0.68	0.71	0.63	0.63	0.63	-3.08%	52,279
Nov 12, 2025	0.70	0.70	0.63	0.65	0.65	-5.80%	217,082
Nov 11, 2025	0.71	0.71	0.68	0.69	0.69	-7.38%	99,789
Nov 10, 2025	0.73	0.75	0.73	0.75	0.75	4.20%	2,633
Nov 7, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	4,000
Nov 6, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	14,217
Nov 5, 2025	0.78	0.78	0.73	0.73	0.73	-7.64%	92,656
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	438
Nov 3, 2025	0.77	0.79	0.77	0.78	0.78	-0.64%	3,110
Oct 31, 2025	0.80	0.80	0.79	0.79	0.79	-0.63%	11,550
Oct 30, 2025	0.76	0.81	0.76	0.79	0.79	5.33%	15,198
Oct 29, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	42,131
Oct 27, 2025	0.81	0.81	0.80	0.80	0.80	-	6,646
Oct 24, 2025	0.81	0.81	0.80	0.80	0.80	-0.62%	2,163
Oct 23, 2025	0.81	0.81	0.80	0.81	0.81	-5.29%	45,153
Oct 22, 2025	0.85	0.85	0.85	0.85	0.85	-	3,347
Oct 21, 2025	0.83	0.85	0.83	0.85	0.85	-1.16%	7,098
Oct 17, 2025	0.86	0.87	0.81	0.86	0.86	2.38%	19,215
Oct 16, 2025	0.82	0.84	0.82	0.84	0.84	5.00%	29,946
Oct 15, 2025	0.80	0.80	0.79	0.80	0.80	-	13,089
Oct 14, 2025	0.80	0.80	0.80	0.80	0.80	3.90%	22,474
Oct 10, 2025	0.79	0.79	0.77	0.77	0.77	-2.53%	34,605
Oct 9, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	9,913
Oct 8, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	4,404
Oct 7, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	7,702
Oct 6, 2025	0.76	0.79	0.76	0.76	0.76	-	13,885
Oct 3, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	399
Oct 2, 2025	0.75	0.78	0.75	0.78	0.78	6.12%	1,612
Oct 1, 2025	0.79	0.79	0.74	0.74	0.74	-6.96%	26,210
Sep 30, 2025	0.80	0.80	0.79	0.79	0.79	6.76%	993
Sep 29, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	15,355
Sep 26, 2025	0.74	0.74	0.73	0.74	0.74	-0.68%	7,000
Sep 25, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	54,653
Sep 24, 2025	0.74	0.75	0.74	0.75	0.75	2.04%	6,322
Sep 23, 2025	0.74	0.75	0.74	0.74	0.74	-0.68%	47,627