Trajan Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.38	0.39	0.36	0.36	-	-4.00%	84,908
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
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