TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.61	0.61	0.57	0.58	0.58	-2.05%	93,647
May 9, 2025	0.60	0.62	0.59	0.59	0.59	-1.31%	95,288
May 8, 2025	0.61	0.63	0.58	0.60	0.60	-3.23%	115,661
May 7, 2025	0.56	0.79	0.56	0.62	0.62	6.88%	3,470,519
May 6, 2025	0.58	0.63	0.55	0.58	0.58	4.13%	148,335
May 5, 2025	0.58	0.58	0.55	0.56	0.56	8.81%	76,911
May 2, 2025	0.55	0.56	0.51	0.51	0.51	0.18%	40,872
May 1, 2025	0.50	0.53	0.50	0.51	0.51	1.61%	8,363
Apr 30, 2025	0.54	0.54	0.50	0.50	0.50	-4.93%	38,988
Apr 29, 2025	0.53	0.54	0.50	0.53	0.53	1.55%	11,376
Apr 28, 2025	0.51	0.55	0.50	0.52	0.52	0.17%	15,818
Apr 25, 2025	0.54	0.55	0.51	0.52	0.52	-4.57%	26,240
Apr 24, 2025	0.53	0.55	0.51	0.55	0.55	0.55%	17,806
Apr 23, 2025	0.52	0.55	0.51	0.54	0.54	8.38%	23,828
Apr 22, 2025	0.52	0.55	0.50	0.50	0.50	-8.47%	11,690
Apr 21, 2025	0.56	0.56	0.51	0.55	0.55	0.53%	449,883
Apr 17, 2025	0.57	0.57	0.51	0.54	0.54	-1.95%	80,660
Apr 16, 2025	0.56	0.56	0.52	0.55	0.55	-1.19%	22,412
Apr 15, 2025	0.57	0.57	0.49	0.56	0.56	-2.26%	19,911
Apr 14, 2025	0.56	0.58	0.54	0.57	0.57	5.51%	4,827
Apr 11, 2025	0.55	0.58	0.53	0.54	0.54	3.52%	6,958
Apr 10, 2025	0.52	0.58	0.52	0.53	0.53	-0.85%	30,879
Apr 9, 2025	0.52	0.57	0.51	0.53	0.53	-1.85%	67,166
Apr 8, 2025	0.61	0.71	0.54	0.54	0.54	-17.55%	265,266
Apr 7, 2025	0.68	0.81	0.63	0.65	0.65	-0.77%	594,636
Apr 4, 2025	0.70	0.73	0.63	0.66	0.66	-6.75%	67,902
Apr 3, 2025	0.75	0.80	0.71	0.71	0.71	-14.83%	99,429
Apr 2, 2025	0.79	0.87	0.78	0.83	0.83	2.08%	1,657,500
Apr 1, 2025	0.75	0.87	0.75	0.81	0.81	8.09%	1,606,145
Mar 31, 2025	0.82	0.86	0.74	0.75	0.75	-2.52%	31,910
Mar 28, 2025	0.73	0.80	0.73	0.77	0.77	1.26%	35,830
Mar 27, 2025	0.75	0.79	0.75	0.76	0.76	0.41%	38,841
Mar 26, 2025	0.77	0.80	0.76	0.76	0.76	-3.79%	47,356
Mar 25, 2025	0.87	0.95	0.77	0.79	0.79	-5.96%	321,170
Mar 24, 2025	0.81	0.95	0.81	0.84	0.84	4.14%	774,950
Mar 21, 2025	0.81	0.83	0.76	0.81	0.81	-3.62%	118,058
Mar 20, 2025	0.90	0.92	0.80	0.84	0.84	-7.01%	71,357
Mar 19, 2025	0.93	0.98	0.90	0.90	0.90	-6.02%	48,027
Mar 18, 2025	1.00	1.02	0.90	0.96	0.96	-4.72%	86,501
Mar 17, 2025	1.10	1.19	1.00	1.01	1.01	-6.94%	385,301
Mar 14, 2025	1.12	1.25	1.07	1.08	1.08	-2.70%	1,590,185
Mar 13, 2025	1.09	1.53	1.07	1.11	1.11	0.91%	2,209,413
Mar 12, 2025	1.10	1.10	1.05	1.10	1.10	0.92%	2,312
Mar 11, 2025	1.00	1.13	1.00	1.09	1.09	0.93%	7,722
Mar 10, 2025	1.01	1.13	1.01	1.08	1.08	4.85%	36,723
Mar 7, 2025	1.23	1.24	1.02	1.03	1.03	-11.21%	42,862
Mar 6, 2025	1.23	1.23	1.16	1.16	1.16	-0.85%	2,609
Mar 5, 2025	1.12	1.22	1.12	1.17	1.17	-2.50%	6,530
Mar 4, 2025	1.17	1.20	1.11	1.20	1.20	7.14%	12,370
Mar 3, 2025	1.01	1.25	1.01	1.12	1.12	2.75%	37,946