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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.59	0.65	0.65	0.65	0.58	68,329
May 19, 2025	0.55	0.57	0.57	0.59	0.53	38,909
May 16, 2025	0.56	0.57	0.57	0.58	0.56	13,461
May 15, 2025	0.55	0.56	0.56	0.56	0.55	30,031
May 14, 2025	0.58	0.54	0.54	0.58	0.53	94,848
May 13, 2025	0.59	0.58	0.58	0.6	0.57	76,367
May 12, 2025	0.61	0.58	0.58	0.61	0.57	93,647
May 09, 2025	0.6	0.59	0.59	0.62	0.59	96,078
May 08, 2025	0.61	0.6	0.6	0.63	0.58	115,700
May 07, 2025	0.56	0.62	0.62	0.79	0.56	3.47M
May 06, 2025	0.58	0.58	0.58	0.63	0.55	148,335
May 05, 2025	0.58	0.56	0.56	0.58	0.55	76,911
May 02, 2025	0.55	0.51	0.51	0.56	0.51	40,900
May 01, 2025	0.5	0.51	0.51	0.53	0.5	8,400
April 30, 2025	0.54	0.5	0.5	0.54	0.5	39,000
April 29, 2025	0.53	0.53	0.53	0.54	0.5	11,376
April 28, 2025	0.51	0.52	0.52	0.55	0.5	15,818
April 25, 2025	0.54	0.52	0.52	0.55	0.51	26,239
April 24, 2025	0.53	0.55	0.55	0.55	0.51	17,806
April 23, 2025	0.52	0.54	0.54	0.55	0.51	23,828
April 22, 2025	0.52	0.5	0.5	0.55	0.5	11,690
April 21, 2025	0.56	0.55	0.55	0.56	0.51	449,883
April 17, 2025	0.57	0.54	0.54	0.57	0.51	80,700
April 16, 2025	0.56	0.55	0.55	0.56	0.52	22,412
April 15, 2025	0.57	0.56	0.56	0.57	0.49	19,911

TROOPS, Inc. (TROO) NASDAQ