TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
1.840
+0.100 (5.75%)
At close: Nov 6, 2026, 4:00 PM EST
1.830
-0.010 (-0.54%)
After-hours: Nov 6, 2026, 4:00 PM EST
TROOPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.74 | 1.92 | 1.60 | 1.84 | 1.84 | 5.75% | 502,774 |
| Nov 5, 2026 | 1.83 | 1.97 | 1.68 | 1.74 | 1.74 | -3.87% | 497,880 |
| Nov 4, 2026 | 2.02 | 2.05 | 1.66 | 1.81 | 1.81 | -11.27% | 287,330 |
| Nov 3, 2026 | 2.05 | 2.17 | 1.91 | 2.04 | 2.04 | 2.51% | 659,637 |
| Nov 2, 2026 | 2.20 | 2.26 | 1.93 | 1.99 | 1.99 | -9.55% | 670,060 |
| Oct 30, 2026 | 2.07 | 2.27 | 2.07 | 2.20 | 2.20 | -4.76% | 216,981 |
| Oct 29, 2026 | 2.19 | 2.33 | 2.10 | 2.31 | 2.31 | 6.94% | 400,315 |
| Oct 28, 2026 | 2.22 | 2.35 | 2.12 | 2.16 | 2.16 | -3.79% | 392,766 |
| Oct 27, 2026 | 2.26 | 2.26 | 2.11 | 2.25 | 2.25 | -0.66% | 118,438 |
| Oct 26, 2026 | 2.37 | 2.37 | 2.10 | 2.26 | 2.26 | -3.83% | 447,509 |
| Oct 23, 2026 | 2.26 | 2.50 | 2.08 | 2.35 | 2.35 | 1.29% | 1,256,310 |
| Oct 22, 2026 | 1.70 | 2.34 | 1.70 | 2.32 | 2.32 | 38.92% | 1,801,758 |
| Oct 21, 2026 | 1.60 | 1.69 | 1.53 | 1.67 | 1.67 | 2.45% | 519,204 |
| Oct 20, 2026 | 1.69 | 1.69 | 1.61 | 1.63 | 1.63 | -2.40% | 61,072 |
| Oct 19, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | 1.21% | 182,543 |
| Oct 16, 2026 | 1.67 | 1.78 | 1.58 | 1.65 | 1.65 | 2.48% | 208,403 |
| Oct 15, 2026 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | -1.23% | 57,679 |
| Oct 14, 2026 | 1.64 | 1.71 | 1.60 | 1.63 | 1.63 | -2.40% | 84,937 |
| Oct 13, 2026 | 1.63 | 1.79 | 1.53 | 1.67 | 1.67 | 4.37% | 233,447 |
| Oct 12, 2026 | 1.76 | 1.89 | 1.59 | 1.60 | 1.60 | -8.05% | 227,196 |
| Oct 9, 2026 | 1.70 | 1.74 | 1.60 | 1.74 | 1.74 | 10.48% | 280,597 |
| Oct 8, 2026 | 1.61 | 1.73 | 1.55 | 1.58 | 1.58 | -2.17% | 134,023 |
| Oct 7, 2026 | 1.63 | 1.66 | 1.55 | 1.61 | 1.61 | -3.59% | 101,623 |
| Oct 6, 2026 | 1.72 | 1.75 | 1.62 | 1.67 | 1.67 | 1.83% | 152,111 |
| Oct 5, 2026 | 1.72 | 1.72 | 1.53 | 1.64 | 1.64 | -4.65% | 116,030 |
| Oct 2, 2026 | 1.80 | 1.84 | 1.70 | 1.72 | 1.72 | -3.37% | 70,969 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | 1.71% | 241,050 |
| Sep 30, 2026 | 1.67 | 1.78 | 1.66 | 1.75 | 1.75 | 4.79% | 206,302 |
| Sep 29, 2026 | 1.71 | 1.78 | 1.64 | 1.67 | 1.67 | -1.76% | 57,583 |
| Sep 28, 2026 | 1.86 | 1.86 | 1.68 | 1.70 | 1.70 | -3.95% | 91,489 |
| Sep 25, 2026 | 1.81 | 1.90 | 1.72 | 1.77 | 1.77 | -1.67% | 190,504 |
| Sep 24, 2026 | 1.81 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 194,216 |
| Sep 23, 2026 | 2.01 | 2.03 | 1.83 | 1.83 | 1.83 | -10.29% | 71,152 |
| Sep 22, 2026 | 2.00 | 2.06 | 1.88 | 2.04 | 2.04 | 3.55% | 305,852 |
| Sep 21, 2026 | 2.02 | 2.03 | 1.92 | 1.97 | 1.97 | -2.48% | 170,078 |
| Sep 18, 2026 | 2.13 | 2.17 | 2.02 | 2.02 | 2.02 | -5.61% | 240,451 |
| Sep 17, 2026 | 2.25 | 2.27 | 2.12 | 2.14 | 2.14 | 2.39% | 289,054 |
| Sep 16, 2026 | 2.27 | 2.30 | 2.07 | 2.09 | 2.09 | -9.13% | 191,177 |
| Sep 15, 2026 | 2.30 | 2.40 | 2.26 | 2.30 | 2.30 | 0.88% | 384,328 |
| Sep 14, 2026 | 2.10 | 2.29 | 2.05 | 2.28 | 2.28 | 9.09% | 669,702 |
| Sep 11, 2026 | 2.11 | 2.19 | 2.08 | 2.09 | 2.09 | -0.95% | 290,513 |
| Sep 10, 2026 | 2.10 | 2.19 | 2.07 | 2.11 | 2.11 | -1.40% | 153,636 |
| Sep 9, 2026 | 2.07 | 2.19 | 2.06 | 2.14 | 2.14 | 1.90% | 311,130 |
| Sep 8, 2026 | 2.24 | 2.41 | 2.08 | 2.10 | 2.10 | -6.25% | 593,285 |
| Sep 4, 2026 | 2.18 | 2.32 | 2.18 | 2.24 | 2.24 | 3.70% | 373,025 |
| Sep 3, 2026 | 2.13 | 2.19 | 2.07 | 2.16 | 2.16 | 0.70% | 226,482 |
| Sep 2, 2026 | 2.30 | 2.37 | 2.11 | 2.15 | 2.15 | -8.33% | 429,853 |
| Sep 1, 2026 | 2.25 | 2.40 | 2.20 | 2.34 | 2.34 | 3.08% | 375,040 |
| Aug 31, 2026 | 2.10 | 2.29 | 2.10 | 2.27 | 2.27 | 5.58% | 282,567 |
| Aug 28, 2026 | 2.20 | 2.34 | 2.15 | 2.15 | 2.15 | -2.27% | 581,436 |