TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
0.6600
-0.0478 (-6.75%)
Apr 4, 2025, 4:00 PM EDT - Market closed
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.70 | 0.73 | 0.65 | 0.65 | - | -8.53% | 29,213 |
| 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 |
| 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 |