TROOPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	4.07	4.14	3.92	3.96	-	-2.94%	191,531
May 22, 2026	3.88	4.21	3.75	4.08	4.08	6.53%	418,674
May 21, 2026	4.02	4.14	3.79	3.83	3.83	-5.43%	246,735
May 20, 2026	4.00	4.14	3.91	4.05	4.05	0.50%	418,673
May 19, 2026	4.03	4.13	3.85	4.03	4.03	-	431,960
May 18, 2026	4.15	4.28	4.03	4.03	4.03	-3.59%	180,650
May 15, 2026	4.24	4.30	3.98	4.18	4.18	-0.71%	359,544
May 14, 2026	4.44	4.49	4.11	4.21	4.21	-2.09%	250,539
May 13, 2026	4.04	4.47	3.95	4.30	4.30	3.86%	387,480
May 12, 2026	4.06	4.21	3.86	4.14	4.14	1.47%	502,474
May 11, 2026	4.15	4.29	4.01	4.08	4.08	-1.45%	233,696
May 8, 2026	4.44	4.62	4.04	4.14	4.14	-7.38%	348,999
May 7, 2026	4.17	4.51	4.10	4.47	4.47	6.94%	429,100
May 6, 2026	4.07	4.25	3.68	4.18	4.18	2.70%	398,627
May 5, 2026	3.98	4.20	3.82	4.07	4.07	2.26%	247,819
May 4, 2026	4.33	4.70	3.90	3.98	3.98	-8.92%	544,889
May 1, 2026	4.16	4.45	4.04	4.37	4.37	6.33%	311,149
Apr 30, 2026	3.80	4.38	3.70	4.11	4.11	8.44%	1,028,393
Apr 29, 2026	3.29	3.95	3.29	3.79	3.79	14.85%	724,046
Apr 28, 2026	3.01	3.50	3.01	3.30	3.30	7.14%	566,042
Apr 27, 2026	3.15	3.30	3.00	3.08	3.08	-0.65%	166,597
Apr 24, 2026	2.73	3.18	2.63	3.10	3.10	13.14%	383,184
Apr 23, 2026	2.77	3.06	2.70	2.74	2.74	-2.14%	341,010
Apr 22, 2026	2.86	2.96	2.72	2.80	2.80	3.70%	150,728
Apr 21, 2026	2.99	3.05	2.62	2.70	2.70	-7.85%	362,673
Apr 20, 2026	2.94	3.08	2.72	2.93	2.93	8.52%	221,589
Apr 17, 2026	2.46	2.80	2.43	2.70	2.70	14.41%	172,376
Apr 16, 2026	2.34	2.43	2.34	2.36	2.36	0.43%	57,267
Apr 15, 2026	2.42	2.48	2.31	2.35	2.35	-1.67%	84,812
Apr 14, 2026	2.49	2.56	2.25	2.39	2.39	-0.42%	73,390
Apr 13, 2026	2.32	2.47	2.24	2.40	2.40	2.13%	86,627
Apr 10, 2026	2.31	2.47	2.30	2.35	2.35	3.52%	92,898
Apr 9, 2026	2.31	2.42	2.22	2.27	2.27	-1.30%	55,347
Apr 8, 2026	2.20	2.41	2.20	2.30	2.30	5.99%	113,741
Apr 7, 2026	2.27	2.27	2.15	2.17	2.17	-4.41%	50,384
Apr 6, 2026	2.29	2.36	2.16	2.27	2.27	0.44%	52,163
Apr 2, 2026	2.23	2.30	2.05	2.26	2.26	2.73%	98,883
Apr 1, 2026	2.07	2.45	2.07	2.20	2.20	7.84%	130,273
Mar 31, 2026	1.92	2.13	1.92	2.04	2.04	-0.49%	103,380
Mar 30, 2026	2.15	2.15	1.52	2.05	2.05	-12.77%	370,198
Mar 27, 2026	2.65	2.65	2.35	2.35	2.35	-9.96%	92,999
Mar 26, 2026	2.69	2.82	2.56	2.61	2.61	-2.97%	44,323
Mar 25, 2026	2.79	2.85	2.69	2.69	2.69	-2.54%	31,508
Mar 24, 2026	2.50	2.84	2.50	2.76	2.76	7.39%	118,243
Mar 23, 2026	2.48	2.70	2.46	2.57	2.57	1.98%	87,125
Mar 20, 2026	2.70	2.82	2.52	2.52	2.52	-4.91%	109,862
Mar 19, 2026	2.70	2.84	2.54	2.65	2.65	-1.12%	179,211
Mar 18, 2026	2.70	2.77	2.62	2.68	2.68	-0.74%	96,632
Mar 17, 2026	2.95	2.98	2.70	2.70	2.70	-9.09%	201,312
Mar 16, 2026	2.80	3.10	2.79	2.97	2.97	6.45%	269,154