TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
0.7700
+0.0034 (0.44%)
At close: Jul 25, 2025, 4:00 PM
0.7610
-0.0090 (-1.17%)
After-hours: Jul 25, 2025, 7:23 PM EDT
TROOPS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.77 | 0.80 | 0.67 | 0.77 | 0.77 | 0.44% | 4,309,422 |
Jul 24, 2025 | 0.82 | 0.83 | 0.75 | 0.77 | 0.77 | -7.38% | 175,284 |
Jul 23, 2025 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -2.50% | 80,732 |
Jul 22, 2025 | 0.83 | 0.85 | 0.77 | 0.85 | 0.85 | -1.18% | 95,060 |
Jul 21, 2025 | 0.80 | 0.86 | 0.75 | 0.86 | 0.86 | 7.33% | 237,480 |
Jul 18, 2025 | 0.86 | 0.86 | 0.79 | 0.80 | 0.80 | -9.69% | 429,620 |
Jul 17, 2025 | 0.85 | 0.94 | 0.83 | 0.89 | 0.89 | 8.27% | 661,547 |
Jul 16, 2025 | 0.88 | 1.10 | 0.80 | 0.82 | 0.82 | -11.99% | 2,108,710 |
Jul 15, 2025 | 0.89 | 0.97 | 0.80 | 0.93 | 0.93 | -30.60% | 3,726,730 |
Jul 14, 2025 | 0.68 | 2.62 | 0.66 | 1.34 | 1.34 | 106.15% | 91,567,058 |
Jul 11, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.27% | 7,339 |
Jul 10, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -3.61% | 2,971 |
Jul 9, 2025 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 2.99% | 8,790 |
Jul 8, 2025 | 0.62 | 0.69 | 0.62 | 0.67 | 0.67 | 7.89% | 6,855 |
Jul 7, 2025 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | -6.26% | 11,545 |
Jul 3, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -3.62% | 19,499 |
Jul 2, 2025 | 0.70 | 0.71 | 0.67 | 0.69 | 0.69 | 1.05% | 16,885 |
Jul 1, 2025 | 0.65 | 0.71 | 0.65 | 0.68 | 0.68 | -4.01% | 5,943 |
Jun 30, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 4.76% | 11,651 |
Jun 27, 2025 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | -3.36% | 7,370 |
Jun 26, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -5.42% | 12,757 |
Jun 25, 2025 | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.83% | 10,115 |
Jun 24, 2025 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -4.33% | 20,514 |
Jun 23, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -6.02% | 18,153 |
Jun 20, 2025 | 0.85 | 0.85 | 0.78 | 0.83 | 0.83 | -0.98% | 34,080 |
Jun 18, 2025 | 0.88 | 0.90 | 0.81 | 0.84 | 0.84 | -6.87% | 31,073 |
Jun 17, 2025 | 0.90 | 1.00 | 0.83 | 0.90 | 0.90 | 9.76% | 76,504 |
Jun 16, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 7.74% | 24,726 |
Jun 13, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -3.63% | 11,636 |
Jun 12, 2025 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | 0.42% | 13,814 |
Jun 11, 2025 | 0.82 | 1.01 | 0.76 | 0.79 | 0.79 | -1.69% | 461,211 |
Jun 10, 2025 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | 6.38% | 38,252 |
Jun 9, 2025 | 0.80 | 0.83 | 0.75 | 0.75 | 0.75 | -3.59% | 41,415 |
Jun 6, 2025 | 0.72 | 0.80 | 0.72 | 0.78 | 0.78 | 6.12% | 50,100 |
Jun 5, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -6.96% | 35,091 |
Jun 4, 2025 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -8.19% | 55,938 |
Jun 3, 2025 | 0.88 | 0.94 | 0.84 | 0.86 | 0.86 | 2.44% | 89,682 |
Jun 2, 2025 | 0.72 | 0.85 | 0.72 | 0.84 | 0.84 | 15.07% | 76,374 |
May 30, 2025 | 0.72 | 0.80 | 0.70 | 0.73 | 0.73 | 0.41% | 146,280 |
May 29, 2025 | 0.69 | 0.75 | 0.65 | 0.73 | 0.73 | 9.32% | 165,977 |
May 28, 2025 | 0.66 | 0.69 | 0.63 | 0.67 | 0.67 | -3.61% | 21,989 |
May 27, 2025 | 0.66 | 0.69 | 0.63 | 0.69 | 0.69 | 6.12% | 39,171 |
May 23, 2025 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -5.51% | 47,688 |
May 22, 2025 | 0.64 | 0.72 | 0.58 | 0.69 | 0.69 | 7.50% | 126,846 |
May 21, 2025 | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | -1.23% | 32,950 |
May 20, 2025 | 0.59 | 0.65 | 0.58 | 0.65 | 0.65 | 12.70% | 68,329 |
May 19, 2025 | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | 0.02% | 38,909 |
May 16, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 2.62% | 13,162 |
May 15, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.70% | 29,928 |
May 14, 2025 | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -6.86% | 94,848 |