Trajan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.20	0.21	0.20	0.20	-	-	371,149
Jun 25, 2026	0.21	0.21	0.20	0.20	0.20	-4.76%	777,511
Jun 24, 2026	0.23	0.24	0.21	0.21	0.21	-8.70%	410,710
Jun 23, 2026	0.25	0.25	0.23	0.23	0.23	-6.12%	563,590
Jun 22, 2026	0.27	0.27	0.25	0.25	0.25	-7.55%	184,248
Jun 19, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	104,584
Jun 18, 2026	0.26	0.26	0.25	0.25	0.25	-	345,877
Jun 17, 2026	0.28	0.28	0.25	0.25	0.25	-7.41%	114,219
Jun 16, 2026	0.27	0.28	0.26	0.27	0.27	-6.90%	145,328
Jun 15, 2026	0.31	0.31	0.28	0.29	0.29	-10.77%	535,674
Jun 12, 2026	0.29	0.33	0.28	0.33	0.33	10.17%	367,451
Jun 11, 2026	0.30	0.30	0.29	0.30	0.30	-6.35%	15,577
Jun 10, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	54,002
Jun 9, 2026	0.30	0.32	0.30	0.31	0.31	-3.17%	32,000
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