TROOPS, Inc. - TROO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.84	0.85	0.85	0.92	0.78	206,036
August 14, 2025	0.8	0.81	0.81	0.83	0.78	41,100
August 13, 2025	0.81	0.83	0.83	0.84	0.77	258,136
August 12, 2025	0.83	0.83	0.83	0.87	0.75	193,200
August 11, 2025	0.85	0.88	0.88	0.99	0.82	692,100
August 08, 2025	0.73	0.8	0.8	0.81	0.71	141,487
August 07, 2025	0.73	0.74	0.74	0.77	0.7	43,620
August 06, 2025	0.73	0.74	0.74	0.76	0.72	83,524
August 05, 2025	0.7	0.73	0.73	0.78	0.7	48,300
August 04, 2025	0.74	0.75	0.75	0.76	0.7	78,781
August 01, 2025	0.73	0.73	0.73	0.73	0.69	58,606
July 31, 2025	0.75	0.74	0.74	0.8	0.72	120,600
July 30, 2025	0.77	0.76	0.76	0.77	0.76	76,255
July 29, 2025	0.77	0.77	0.77	0.8	0.75	84,382
July 28, 2025	0.75	0.8	0.8	0.82	0.73	253,900
July 25, 2025	0.77	0.77	0.77	0.8	0.67	4.31M
July 24, 2025	0.82	0.77	0.77	0.83	0.75	175,284
July 23, 2025	0.83	0.83	0.83	0.87	0.8	80,732
July 22, 2025	0.83	0.85	0.85	0.85	0.77	95,100
July 21, 2025	0.8	0.86	0.86	0.86	0.75	237,500
July 18, 2025	0.86	0.8	0.8	0.86	0.79	400,069
July 17, 2025	0.85	0.89	0.89	0.91	0.83	645,355
July 16, 2025	0.88	0.82	0.82	1.1	0.8	2.11M
July 15, 2025	0.89	0.93	0.93	0.97	0.8	3.63M
July 14, 2025	0.68	1.34	1.34	2.62	0.66	93.35M
July 11, 2025	0.67	0.65	0.65	0.67	0.65	7,339
July 10, 2025	0.68	0.67	0.67	0.68	0.67	2,971
July 09, 2025	0.69	0.69	0.69	0.73	0.65	8,800
July 08, 2025	0.62	0.67	0.67	0.69	0.62	6,900
July 07, 2025	0.67	0.62	0.62	0.67	0.61	11,545
July 03, 2025	0.68	0.66	0.66	0.69	0.65	19,500
July 02, 2025	0.7	0.69	0.69	0.71	0.67	16,900
July 01, 2025	0.65	0.68	0.68	0.71	0.65	5,943
June 30, 2025	0.67	0.71	0.71	0.71	0.67	11,651
June 27, 2025	0.7	0.68	0.68	0.7	0.65	7,400
June 26, 2025	0.75	0.7	0.7	0.75	0.69	12,757
June 25, 2025	0.77	0.74	0.74	0.77	0.72	10,115
June 24, 2025	0.8	0.75	0.75	0.8	0.72	20,514
June 23, 2025	0.8	0.78	0.78	0.82	0.76	18,153
June 20, 2025	0.85	0.83	0.83	0.85	0.78	34,100
June 18, 2025	0.88	0.84	0.84	0.9	0.81	31,073
June 17, 2025	0.9	0.9	0.9	1	0.83	76,504
June 16, 2025	0.78	0.82	0.82	0.82	0.78	24,726
June 13, 2025	0.77	0.76	0.76	0.8	0.75	11,636
June 12, 2025	0.79	0.79	0.79	0.82	0.79	13,814
June 11, 2025	0.82	0.79	0.79	1.01	0.76	461,211
June 10, 2025	0.79	0.8	0.8	0.83	0.79	38,300
June 09, 2025	0.8	0.75	0.75	0.83	0.75	41,415
June 06, 2025	0.72	0.78	0.78	0.8	0.72	50,100
June 05, 2025	0.8	0.74	0.74	0.8	0.74	35,100
June 04, 2025	0.85	0.79	0.79	0.85	0.78	55,938
June 03, 2025	0.88	0.86	0.86	0.94	0.84	89,700
June 02, 2025	0.72	0.84	0.84	0.85	0.72	76,374
May 30, 2025	0.72	0.73	0.73	0.8	0.7	146,280
May 29, 2025	0.69	0.73	0.73	0.75	0.65	165,977
May 28, 2025	0.66	0.67	0.67	0.69	0.63	21,989
May 27, 2025	0.66	0.69	0.69	0.69	0.63	39,200
May 23, 2025	0.7	0.65	0.65	0.7	0.65	44,982
May 22, 2025	0.64	0.69	0.69	0.72	0.58	126,846
May 21, 2025	0.59	0.64	0.64	0.65	0.59	32,950

TROOPS, Inc. (TROO) NASDAQ