Trajan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.32	0.34	0.32	0.32	0.32	-8.70%	25,880
Jun 4, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	44,468
Jun 3, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	8,213
Jun 2, 2026	0.32	0.36	0.32	0.36	0.36	12.70%	65,933
Jun 1, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	23,011
May 29, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	43,121
May 28, 2026	0.29	0.35	0.28	0.34	0.34	28.30%	255,984
May 27, 2026	0.30	0.30	0.27	0.27	0.27	-10.17%	111,941
May 26, 2026	0.30	0.30	0.30	0.30	0.30	-	124,226
May 25, 2026	0.30	0.30	0.30	0.30	0.30	-	47,019
May 22, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	17,551
May 21, 2026	0.31	0.31	0.28	0.31	0.31	-1.61%	180,521
May 20, 2026	0.31	0.32	0.31	0.31	0.31	-	58,607
May 19, 2026	0.35	0.35	0.31	0.31	0.31	-11.43%	103,777
May 18, 2026	0.36	0.36	0.35	0.35	0.35	-	12,000
May 15, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	3,216
May 14, 2026	0.34	0.35	0.34	0.34	0.34	3.03%	89,826
May 13, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	313,259
May 12, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	148,164
May 11, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	45,889
May 8, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	27,704
May 7, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	124,231
May 6, 2026	0.38	0.39	0.36	0.36	0.36	-5.33%	85,723
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-	4,580
May 4, 2026	0.38	0.39	0.38	0.38	0.38	-	11,915
May 1, 2026	0.38	0.38	0.37	0.38	0.38	-	4,730
Apr 30, 2026	0.37	0.38	0.37	0.38	0.38	-1.32%	12,517
Apr 29, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	23,813
Apr 28, 2026	0.38	0.39	0.37	0.37	0.37	-3.95%	50,068
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-9.52%	16,916
Apr 24, 2026	0.39	0.42	0.39	0.42	0.42	1.20%	18,895
Apr 23, 2026	0.42	0.42	0.42	0.42	0.42	-	18
Apr 22, 2026	0.40	0.42	0.39	0.42	0.42	9.21%	13,972
Apr 21, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	177,402
Apr 20, 2026	0.37	0.39	0.37	0.38	0.38	-3.85%	28,292
Apr 17, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	76,587
Apr 16, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	78,908
Apr 15, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	18
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	1,006
Apr 13, 2026	0.41	0.42	0.40	0.42	0.42	5.06%	29,768
Apr 10, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	60,649
Apr 9, 2026	0.40	0.40	0.40	0.40	0.40	-	2,283
Apr 8, 2026	0.43	0.43	0.40	0.40	0.40	-	16,325
Apr 7, 2026	0.39	0.41	0.39	0.40	0.40	-2.44%	32,960
Apr 2, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	75,825
Apr 1, 2026	0.40	0.40	0.39	0.40	0.40	-	70,267
Mar 31, 2026	0.41	0.41	0.40	0.40	0.40	-	221,123
Mar 30, 2026	0.41	0.45	0.40	0.40	0.40	-6.98%	140,357
Mar 27, 2026	0.43	0.44	0.43	0.43	0.43	7.50%	48,431
Mar 26, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	35,434