TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
1.120
+0.030 (2.75%)
Mar 3, 2025, 4:00 PM EST - Market closed
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.01 | 1.25 | 1.01 | 1.12 | 1.12 | 2.75% | 37,946 |
| Feb 28, 2025 | 1.57 | 1.57 | 1.08 | 1.09 | 1.09 | -29.68% | 149,112 |
| Feb 27, 2025 | 1.46 | 1.56 | 1.46 | 1.55 | 1.55 | 2.72% | 2,048 |
| Feb 26, 2025 | 1.50 | 1.51 | 1.40 | 1.51 | 1.51 | 4.79% | 8,042 |
| Feb 25, 2025 | 1.36 | 1.46 | 1.36 | 1.44 | 1.44 | 2.86% | 11,341 |
| Feb 24, 2025 | 1.44 | 1.48 | 1.37 | 1.40 | 1.40 | -2.78% | 92,208 |
| Feb 21, 2025 | 1.53 | 1.54 | 1.42 | 1.44 | 1.44 | -2.70% | 5,092 |
| Feb 20, 2025 | 1.50 | 1.53 | 1.44 | 1.48 | 1.48 | -1.33% | 9,155 |
| Feb 19, 2025 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | 1.35% | 11,316 |
| Feb 18, 2025 | 1.52 | 1.57 | 1.45 | 1.48 | 1.48 | - | 15,056 |
| Feb 14, 2025 | 1.50 | 1.50 | 1.43 | 1.48 | 1.48 | - | 185,301 |
| Feb 13, 2025 | 1.47 | 1.56 | 1.41 | 1.48 | 1.48 | 0.68% | 20,956 |
| Feb 12, 2025 | 1.45 | 1.54 | 1.45 | 1.47 | 1.47 | -2.65% | 13,602 |
| Feb 11, 2025 | 1.57 | 1.61 | 1.49 | 1.51 | 1.51 | -2.58% | 28,975 |
| Feb 10, 2025 | 1.46 | 1.61 | 1.45 | 1.55 | 1.55 | 4.03% | 82,041 |
| Feb 7, 2025 | 1.53 | 1.65 | 1.42 | 1.49 | 1.49 | 5.67% | 81,406 |
| Feb 6, 2025 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 0.71% | 9,042 |
| Feb 5, 2025 | 1.43 | 1.49 | 1.40 | 1.40 | 1.40 | -3.45% | 39,501 |
| Feb 4, 2025 | 1.40 | 1.48 | 1.37 | 1.45 | 1.45 | 1.40% | 48,907 |
| Feb 3, 2025 | 1.45 | 1.53 | 1.39 | 1.43 | 1.43 | -4.67% | 40,354 |
| Jan 31, 2025 | 1.49 | 1.60 | 1.45 | 1.50 | 1.50 | - | 20,752 |
| Jan 30, 2025 | 1.75 | 1.75 | 1.47 | 1.50 | 1.50 | -11.24% | 224,360 |
| Jan 29, 2025 | 1.71 | 1.77 | 1.65 | 1.69 | 1.69 | -1.46% | 22,543 |
| Jan 28, 2025 | 1.80 | 1.81 | 1.69 | 1.72 | 1.72 | -2.56% | 15,029 |
| Jan 27, 2025 | 1.85 | 1.96 | 1.67 | 1.76 | 1.76 | -6.88% | 65,993 |
| Jan 24, 2025 | 1.82 | 2.11 | 1.75 | 1.89 | 1.89 | 6.18% | 294,018 |
| Jan 23, 2025 | 1.79 | 1.82 | 1.73 | 1.78 | 1.78 | -1.11% | 11,024 |
| Jan 22, 2025 | 1.74 | 1.87 | 1.70 | 1.80 | 1.80 | 0.56% | 354,502 |
| Jan 21, 2025 | 1.93 | 2.04 | 1.75 | 1.79 | 1.79 | -6.28% | 247,577 |
| Jan 17, 2025 | 1.73 | 2.19 | 1.63 | 1.91 | 1.91 | 13.69% | 1,794,766 |
| Jan 16, 2025 | 1.74 | 1.99 | 1.61 | 1.68 | 1.68 | -3.28% | 4,087,153 |
| Jan 15, 2025 | 1.70 | 1.75 | 1.60 | 1.74 | 1.74 | 2.78% | 12,028 |
| Jan 14, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.31% | 2,404 |
| Jan 13, 2025 | 1.78 | 1.82 | 1.68 | 1.73 | 1.73 | -0.57% | 9,135 |
| Jan 10, 2025 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -2.25% | 3,349 |
| Jan 8, 2025 | 1.83 | 1.91 | 1.76 | 1.78 | 1.78 | - | 10,257 |
| Jan 7, 2025 | 1.78 | 1.92 | 1.78 | 1.78 | 1.78 | -3.78% | 7,442 |
| Jan 6, 2025 | 1.84 | 1.95 | 1.77 | 1.85 | 1.85 | 2.78% | 5,594 |
| Jan 3, 2025 | 1.78 | 1.90 | 1.77 | 1.80 | 1.80 | -1.64% | 10,270 |
| Jan 2, 2025 | 1.71 | 2.00 | 1.63 | 1.83 | 1.83 | 11.59% | 75,087 |
| Dec 31, 2024 | 1.72 | 1.72 | 1.60 | 1.64 | 1.64 | -6.29% | 7,497 |
| Dec 30, 2024 | 1.63 | 1.75 | 1.56 | 1.75 | 1.75 | - | 21,995 |
| Dec 27, 2024 | 1.82 | 1.84 | 1.71 | 1.75 | 1.75 | -2.78% | 7,051 |
| Dec 26, 2024 | 1.74 | 1.86 | 1.74 | 1.80 | 1.80 | -0.55% | 5,740 |
| Dec 24, 2024 | 1.86 | 1.88 | 1.79 | 1.81 | 1.81 | -3.72% | 4,058 |
| Dec 23, 2024 | 1.76 | 1.91 | 1.76 | 1.88 | 1.88 | 3.87% | 9,483 |
| Dec 20, 2024 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -5.24% | 4,402 |
| Dec 19, 2024 | 1.91 | 2.09 | 1.91 | 1.91 | 1.91 | - | 20,043 |
| Dec 18, 2024 | 1.90 | 1.96 | 1.87 | 1.91 | 1.91 | 0.53% | 18,096 |
| Dec 17, 2024 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -1.04% | 8,333 |
| Dec 16, 2024 | 1.86 | 1.97 | 1.86 | 1.92 | 1.92 | 0.52% | 15,025 |
| Dec 13, 2024 | 2.01 | 2.09 | 1.86 | 1.91 | 1.91 | 0.53% | 36,574 |
| Dec 12, 2024 | 1.88 | 1.95 | 1.67 | 1.90 | 1.90 | -2.06% | 39,247 |
| Dec 11, 2024 | 2.03 | 2.20 | 1.91 | 1.94 | 1.94 | -16.38% | 110,162 |
| Dec 10, 2024 | 1.63 | 3.05 | 1.63 | 2.32 | 2.32 | 50.65% | 853,895 |
| Dec 9, 2024 | 1.52 | 1.61 | 1.52 | 1.54 | 1.54 | 0.65% | 3,074 |
| Dec 6, 2024 | 1.59 | 1.82 | 1.52 | 1.53 | 1.53 | -4.38% | 11,348 |
| Dec 5, 2024 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -3.61% | 3,431 |
| Dec 4, 2024 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -5.41% | 6,043 |
| Dec 3, 2024 | 1.76 | 1.83 | 1.76 | 1.76 | 1.76 | -4.62% | 2,572 |
| Dec 2, 2024 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | - | 2,501 |
| Nov 29, 2024 | 1.84 | 1.90 | 1.84 | 1.84 | 1.84 | 6.98% | 6,705 |
| Nov 27, 2024 | 1.65 | 1.83 | 1.65 | 1.72 | 1.72 | 2.38% | 2,533 |
| Nov 26, 2024 | 1.64 | 1.71 | 1.64 | 1.68 | 1.68 | - | 1,905 |
| Nov 25, 2024 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | -1.18% | 14,339 |
| Nov 22, 2024 | 1.62 | 1.72 | 1.62 | 1.70 | 1.70 | -1.73% | 3,419 |
| Nov 21, 2024 | 1.84 | 1.84 | 1.65 | 1.73 | 1.73 | - | 9,972 |
| Nov 20, 2024 | 1.75 | 1.84 | 1.70 | 1.73 | 1.73 | -4.42% | 19,776 |
| Nov 19, 2024 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -1.09% | 12,382 |
| Nov 18, 2024 | 1.67 | 1.87 | 1.67 | 1.83 | 1.83 | -2.66% | 12,228 |
| Nov 15, 2024 | 1.77 | 2.12 | 1.65 | 1.88 | 1.88 | 4.44% | 58,257 |
| Nov 14, 2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -4.26% | 2,536 |
| Nov 13, 2024 | 1.93 | 2.07 | 1.76 | 1.88 | 1.88 | -6.51% | 17,791 |
| Nov 12, 2024 | 1.90 | 2.06 | 1.90 | 2.01 | 2.01 | 3.66% | 7,900 |
| Nov 11, 2024 | 1.90 | 2.08 | 1.90 | 1.94 | 1.94 | -8.58% | 8,349 |
| Nov 8, 2024 | 2.14 | 2.14 | 2.02 | 2.12 | 2.12 | 0.09% | 5,647 |
| Nov 7, 2024 | 2.29 | 2.29 | 2.09 | 2.12 | 2.12 | -0.47% | 8,195 |
| Nov 6, 2024 | 2.20 | 2.20 | 2.11 | 2.13 | 2.13 | -4.05% | 6,728 |
| Nov 5, 2024 | 2.29 | 2.44 | 2.22 | 2.22 | 2.22 | -3.48% | 4,221 |
| Nov 4, 2024 | 2.50 | 2.70 | 2.20 | 2.30 | 2.30 | 0.88% | 29,015 |
| Nov 1, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | 283 |
| Oct 31, 2024 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -1.33% | 791 |
| Oct 30, 2024 | 2.21 | 2.26 | 2.21 | 2.25 | 2.25 | 3.21% | 1,311 |
| Oct 29, 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -5.63% | 2,347 |
| Oct 28, 2024 | 2.32 | 2.32 | 2.15 | 2.31 | 2.31 | 1.76% | 1,531 |
| Oct 25, 2024 | 2.20 | 2.27 | 2.12 | 2.27 | 2.27 | -0.87% | 2,277 |
| Oct 24, 2024 | 2.32 | 2.39 | 2.20 | 2.29 | 2.29 | 3.62% | 2,523 |
| Oct 23, 2024 | 2.28 | 2.37 | 2.21 | 2.21 | 2.21 | -6.75% | 3,049 |
| Oct 22, 2024 | 2.18 | 2.37 | 2.10 | 2.37 | 2.37 | 12.86% | 5,779 |
| Oct 21, 2024 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -5.83% | 1,665 |
| Oct 18, 2024 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | 3.72% | 2,399 |
| Oct 17, 2024 | 2.27 | 2.27 | 2.11 | 2.15 | 2.15 | -6.52% | 10,518 |
| Oct 16, 2024 | 2.24 | 2.30 | 2.23 | 2.30 | 2.30 | 3.14% | 1,265 |
| Oct 15, 2024 | 2.20 | 2.23 | 2.20 | 2.23 | 2.23 | - | 7,131 |
| Oct 14, 2024 | 2.11 | 2.32 | 2.11 | 2.23 | 2.23 | 5.19% | 6,383 |
| Oct 11, 2024 | 2.12 | 2.19 | 2.12 | 2.12 | 2.12 | - | 1,427 |
| Oct 10, 2024 | 2.24 | 2.25 | 2.11 | 2.12 | 2.12 | -4.07% | 3,636 |
| Oct 9, 2024 | 2.09 | 2.22 | 2.09 | 2.21 | 2.21 | -1.12% | 7,530 |
| Oct 8, 2024 | 2.05 | 2.28 | 2.05 | 2.24 | 2.24 | -1.97% | 6,940 |
| Oct 7, 2024 | 2.76 | 2.86 | 2.26 | 2.28 | 2.28 | -20.00% | 23,708 |