5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
+32.00%
3 MONTH PERFORMANCE
+32.76%
6 MONTH PERFORMANCE
-43.80%
YEAR-TO-DATE PERFORMANCE
-27.81%
1 YEAR PERFORMANCE
+54.00%
TROOPS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.19 | $2.31 (5.48%) | $2.33 | $2.10 | 400.32 K | $282.19 M |
| 10/28/2026 | $2.22 | $2.16 (-2.7%) | $2.35 | $2.12 | 392.80 K | $263.87 M |
| 10/27/2026 | $2.26 | $2.25 (-0.44%) | $2.26 | $2.11 | 118.44 K | $274.86 M |
| 10/26/2026 | $2.37 | $2.26 (-4.64%) | $2.37 | $2.10 | 447.51 K | $276.08 M |
| 10/23/2026 | $2.26 | $2.35 (3.98%) | $2.50 | $2.08 | 1.26 M | $287.08 M |
| 10/22/2026 | $1.70 | $2.32 (36.47%) | $2.34 | $1.70 | 1.80 M | $283.41 M |
| 10/21/2026 | $1.60 | $1.67 (4.37%) | $1.69 | $1.53 | 519.20 K | $204.01 M |
| 10/20/2026 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.61 | 61.10 K | $199.12 M |
| 10/19/2026 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.65 | 182.54 K | $204.01 M |
| 10/16/2026 | $1.67 | $1.65 (-1.2%) | $1.78 | $1.58 | 208.40 K | $201.56 M |
| 10/15/2026 | $1.61 | $1.61 (0%) | $1.66 | $1.61 | 57.70 K | $196.68 M |
| 10/14/2026 | $1.64 | $1.63 (-0.61%) | $1.71 | $1.60 | 84.94 K | $199.12 M |
| 10/13/2026 | $1.63 | $1.67 (2.45%) | $1.79 | $1.53 | 233.45 K | $204.01 M |
| 10/12/2026 | $1.76 | $1.60 (-9.09%) | $1.89 | $1.59 | 227.20 K | $195.46 M |
| 10/09/2026 | $1.70 | $1.74 (2.35%) | $1.74 | $1.60 | 280.60 K | $212.56 M |
| 10/08/2026 | $1.61 | $1.58 (-1.86%) | $1.73 | $1.55 | 134.02 K | $193.01 M |
| 10/07/2026 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.55 | 101.62 K | $196.68 M |
| 10/06/2026 | $1.72 | $1.67 (-2.91%) | $1.75 | $1.62 | 152.11 K | $204.01 M |
| 10/05/2026 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.53 | 116.03 K | $200.34 M |
| 10/02/2026 | $1.80 | $1.72 (-4.44%) | $1.84 | $1.70 | 71.00 K | $210.12 M |
| 10/01/2026 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.71 | 241.05 K | $217.45 M |
| 09/30/2026 | $1.67 | $1.75 (4.79%) | $1.78 | $1.66 | 206.30 K | $213.78 M |
| 09/29/2026 | $1.71 | $1.67 (-2.34%) | $1.78 | $1.64 | 57.60 K | $204.01 M |
| 09/28/2026 | $1.86 | $1.70 (-8.6%) | $1.86 | $1.68 | 91.50 K | $207.67 M |
| 09/25/2026 | $1.81 | $1.77 (-2.21%) | $1.90 | $1.72 | 190.50 K | $216.22 M |
| 09/24/2026 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.78 | 194.22 K | $219.89 M |
| 09/23/2026 | $2.01 | $1.83 (-8.96%) | $2.03 | $1.83 | 71.20 K | $223.55 M |
| 09/22/2026 | $2.00 | $2.04 (2%) | $2.06 | $1.88 | 305.90 K | $249.21 M |
| 09/21/2026 | $2.02 | $1.97 (-2.48%) | $2.03 | $1.92 | 170.10 K | $240.66 M |
| 09/18/2026 | $2.13 | $2.02 (-5.16%) | $2.17 | $2.02 | 240.45 K | $246.76 M |
| 09/17/2026 | $2.25 | $2.14 (-4.89%) | $2.27 | $2.12 | 289.10 K | $261.42 M |
| 09/16/2026 | $2.27 | $2.09 (-7.93%) | $2.30 | $2.07 | 191.20 K | $255.31 M |
| 09/15/2026 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 384.33 K | $280.97 M |
| 09/14/2026 | $2.10 | $2.28 (8.57%) | $2.29 | $2.05 | 669.70 K | $278.53 M |
| 09/11/2026 | $2.11 | $2.09 (-0.95%) | $2.19 | $2.08 | 290.51 K | $255.31 M |
| 09/10/2026 | $2.10 | $2.11 (0.48%) | $2.19 | $2.07 | 153.64 K | $257.76 M |
| 09/09/2026 | $2.07 | $2.14 (3.38%) | $2.19 | $2.06 | 311.13 K | $261.42 M |
| 09/08/2026 | $2.24 | $2.10 (-6.25%) | $2.41 | $2.08 | 593.30 K | $256.54 M |
| 09/04/2026 | $2.18 | $2.24 (2.75%) | $2.32 | $2.18 | 373.03 K | $273.64 M |
| 09/03/2026 | $2.13 | $2.16 (1.41%) | $2.19 | $2.07 | 226.48 K | $263.87 M |
| 09/02/2026 | $2.30 | $2.15 (-6.52%) | $2.37 | $2.11 | 429.85 K | $262.64 M |
| 09/01/2026 | $2.25 | $2.34 (4%) | $2.40 | $2.20 | 375.04 K | $285.85 M |
| 08/31/2026 | $2.10 | $2.27 (8.1%) | $2.29 | $2.10 | 282.60 K | $277.30 M |
| 08/28/2026 | $2.20 | $2.15 (-2.27%) | $2.34 | $2.15 | 581.44 K | $262.64 M |
| 08/27/2026 | $1.98 | $2.20 (11.11%) | $2.34 | $1.98 | 661.74 K | $268.75 M |
| 08/26/2026 | $1.84 | $1.98 (7.61%) | $2.05 | $1.79 | 363.52 K | $241.88 M |
| 08/25/2026 | $1.92 | $1.83 (-4.69%) | $1.92 | $1.82 | 104.15 K | $223.55 M |
| 08/24/2026 | $1.91 | $1.89 (-1.05%) | $2.02 | $1.80 | 333.42 K | $230.88 M |
| 08/21/2026 | $2.06 | $1.92 (-6.8%) | $2.11 | $1.90 | 248.34 K | $234.55 M |
| 08/20/2026 | $2.23 | $2.06 (-7.62%) | $2.24 | $1.98 | 633.93 K | $251.65 M |
| 08/19/2026 | $2.03 | $2.28 (12.32%) | $2.31 | $1.90 | 511.25 K | $278.53 M |
| 08/18/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.92 | 84.70 K | $240.66 M |
| 08/17/2026 | $1.98 | $2.00 (1.01%) | $2.07 | $1.91 | 229.94 K | $244.32 M |
| 08/14/2026 | $1.87 | $1.99 (6.42%) | $1.99 | $1.79 | 175.04 K | $243.10 M |
| 08/13/2026 | $2.01 | $1.86 (-7.46%) | $2.06 | $1.84 | 467.67 K | $227.22 M |
| 08/12/2026 | $1.98 | $2.03 (2.53%) | $2.22 | $1.92 | 790.20 K | $247.99 M |
| 08/11/2026 | $2.04 | $1.96 (-3.92%) | $2.09 | $1.89 | 259.73 K | $239.43 M |
| 08/10/2026 | $1.97 | $2.00 (1.52%) | $2.23 | $1.94 | 607.70 K | $244.32 M |
| 08/07/2026 | $1.99 | $1.95 (-2.01%) | $2.05 | $1.90 | 237.53 K | $238.21 M |
| 08/06/2026 | $1.98 | $1.95 (-1.52%) | $2.04 | $1.86 | 107.60 K | $238.21 M |
| 08/05/2026 | $1.95 | $1.97 (1.03%) | $2.06 | $1.89 | 203.76 K | $240.66 M |
| 08/04/2026 | $1.77 | $1.93 (9.04%) | $1.99 | $1.73 | 311.70 K | $235.77 M |
| 08/03/2026 | $1.72 | $1.75 (1.74%) | $1.80 | $1.68 | 136.30 K | $213.78 M |
| 07/31/2026 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.68 | 114.82 K | $207.67 M |
| 07/30/2026 | $1.67 | $1.74 (4.19%) | $1.80 | $1.66 | 178.91 K | $212.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
