5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
+47.35%
3 MONTH PERFORMANCE
+127.04%
6 MONTH PERFORMANCE
+369.50%
YEAR-TO-DATE PERFORMANCE
+12.81%
1 YEAR PERFORMANCE
+113.61%
TROOPS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $3.44 | $3.61 (4.94%) | $3.80 | $3.35 | 361.12 K | $415.46 M |
| 01/27/2026 | $3.75 | $3.39 (-9.6%) | $3.75 | $3.39 | 278.04 K | $390.14 M |
| 01/26/2026 | $3.71 | $3.73 (0.54%) | $3.86 | $3.63 | 173.70 K | $429.27 M |
| 01/23/2026 | $3.96 | $3.70 (-6.57%) | $4.05 | $3.64 | 330.81 K | $425.82 M |
| 01/22/2026 | $3.92 | $3.95 (0.77%) | $4.08 | $3.85 | 276.70 K | $454.59 M |
| 01/21/2026 | $3.77 | $3.89 (3.18%) | $4.05 | $3.69 | 363.70 K | $447.68 M |
| 01/20/2026 | $3.84 | $3.68 (-4.17%) | $3.99 | $3.61 | 378.66 K | $423.52 M |
| 01/16/2026 | $4.15 | $4.03 (-2.89%) | $4.38 | $3.95 | 396.84 K | $463.80 M |
| 01/15/2026 | $3.74 | $4.12 (10.16%) | $4.33 | $3.53 | 549.10 K | $474.15 M |
| 01/14/2026 | $4.43 | $3.79 (-14.45%) | $4.69 | $3.58 | 1.49 M | $436.18 M |
| 01/13/2026 | $5.01 | $4.31 (-13.97%) | $5.19 | $4.11 | 2.45 M | $496.02 M |
| 01/12/2026 | $4.69 | $5.02 (7.04%) | $5.28 | $4.67 | 1.07 M | $577.73 M |
| 01/09/2026 | $4.42 | $4.65 (5.2%) | $4.82 | $4.15 | 697.13 K | $535.15 M |
| 01/08/2026 | $4.50 | $4.48 (-0.44%) | $4.89 | $4.09 | 766.70 K | $515.59 M |
| 01/07/2026 | $3.81 | $4.35 (14.17%) | $4.45 | $3.81 | 763.82 K | $500.62 M |
| 01/06/2026 | $3.96 | $3.77 (-4.8%) | $3.99 | $3.55 | 614.14 K | $433.87 M |
| 01/05/2026 | $3.70 | $4.00 (8.11%) | $4.09 | $3.51 | 677.10 K | $460.34 M |
| 01/02/2026 | $3.28 | $3.55 (8.23%) | $3.94 | $3.20 | 522.53 K | $408.56 M |
| 12/31/2025 | $3.05 | $3.20 (4.92%) | $3.40 | $2.90 | 421.40 K | $368.28 M |
| 12/30/2025 | $2.56 | $2.88 (12.5%) | $3.18 | $2.44 | 366.31 K | $331.45 M |
| 12/29/2025 | $2.01 | $2.45 (21.89%) | $2.82 | $1.90 | 600.94 K | $281.96 M |
| 12/26/2025 | $2.05 | $1.93 (-5.85%) | $2.20 | $1.87 | 100.53 K | $222.12 M |
| 12/24/2025 | $1.99 | $2.04 (2.51%) | $2.09 | $1.90 | 72.05 K | $234.78 M |
| 12/23/2025 | $1.86 | $1.94 (4.3%) | $2.00 | $1.82 | 71.20 K | $223.27 M |
| 12/22/2025 | $1.88 | $1.83 (-2.66%) | $1.99 | $1.83 | 50.55 K | $210.61 M |
| 12/19/2025 | $1.86 | $1.91 (2.69%) | $2.27 | $1.80 | 501.33 K | $219.81 M |
| 12/18/2025 | $1.93 | $1.86 (-3.63%) | $1.99 | $1.76 | 54.80 K | $214.06 M |
| 12/17/2025 | $1.86 | $1.94 (4.3%) | $1.99 | $1.86 | 51.40 K | $223.27 M |
| 12/16/2025 | $1.54 | $1.93 (25.32%) | $1.93 | $1.54 | 285.30 K | $222.12 M |
| 12/15/2025 | $1.68 | $1.70 (1.19%) | $1.75 | $1.65 | 33.50 K | $195.65 M |
| 12/12/2025 | $1.65 | $1.66 (0.61%) | $1.69 | $1.61 | 13.40 K | $191.04 M |
| 12/11/2025 | $1.61 | $1.67 (3.73%) | $1.75 | $1.59 | 91.83 K | $192.19 M |
| 12/10/2025 | $1.53 | $1.54 (0.65%) | $1.65 | $1.49 | 74.05 K | $177.23 M |
| 12/09/2025 | $1.50 | $1.54 (2.67%) | $1.60 | $1.47 | 98.75 K | $177.23 M |
| 12/08/2025 | $1.43 | $1.54 (7.69%) | $1.66 | $1.38 | 72.80 K | $177.23 M |
| 12/05/2025 | $1.37 | $1.45 (5.84%) | $1.45 | $1.37 | 5.81 K | $148.25 M |
| 12/04/2025 | $1.46 | $1.48 (1.37%) | $1.60 | $1.30 | 90.42 K | $151.32 M |
| 12/03/2025 | $1.25 | $1.45 (16%) | $1.60 | $1.25 | 168.60 K | $148.25 M |
| 12/02/2025 | $1.22 | $1.31 (7.38%) | $1.34 | $1.22 | 13.34 K | $133.94 M |
| 12/01/2025 | $1.37 | $1.31 (-4.38%) | $1.37 | $1.21 | 26.80 K | $133.94 M |
| 11/28/2025 | $1.30 | $1.37 (5.38%) | $1.42 | $1.29 | 32.82 K | $140.07 M |
| 11/26/2025 | $1.36 | $1.31 (-3.68%) | $1.38 | $1.22 | 68.01 K | $133.94 M |
| 11/25/2025 | $1.24 | $1.38 (11.29%) | $1.40 | $1.14 | 51.80 K | $141.09 M |
| 11/24/2025 | $1.24 | $1.29 (4.03%) | $1.30 | $1.17 | 15.90 K | $131.89 M |
| 11/21/2025 | $1.15 | $1.25 (8.7%) | $1.32 | $1.12 | 84.44 K | $127.80 M |
| 11/20/2025 | $1.13 | $1.17 (3.54%) | $1.24 | $1.13 | 71.93 K | $119.62 M |
| 11/19/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.13 | 6.12 K | $115.53 M |
| 11/18/2025 | $1.12 | $1.14 (1.79%) | $1.17 | $1.12 | 8.24 K | $116.55 M |
| 11/17/2025 | $1.23 | $1.15 (-6.5%) | $1.27 | $1.15 | 85.98 K | $117.58 M |
| 11/14/2025 | $1.24 | $1.25 (0.81%) | $1.29 | $1.24 | 37.22 K | $127.80 M |
| 11/13/2025 | $1.26 | $1.27 (0.79%) | $1.34 | $1.26 | 48.47 K | $129.85 M |
| 11/12/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.26 | 13.55 K | $130.87 M |
| 11/11/2025 | $1.24 | $1.29 (4.03%) | $1.30 | $1.24 | 10.60 K | $131.89 M |
| 11/10/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 16.62 K | $126.78 M |
| 11/07/2025 | $1.15 | $1.21 (5.22%) | $1.22 | $1.15 | 34.74 K | $123.71 M |
| 11/06/2025 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.16 | 58.80 K | $119.62 M |
| 11/05/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.15 | 43.50 K | $121.67 M |
| 11/04/2025 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.16 | 41.00 K | $124.73 M |
| 11/03/2025 | $1.40 | $1.30 (-7.14%) | $1.44 | $1.28 | 65.68 K | $132.91 M |
| 10/31/2025 | $1.52 | $1.43 (-5.92%) | $1.52 | $1.39 | 52.60 K | $146.20 M |
| 10/30/2025 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.50 | 32.00 K | $153.36 M |
| 10/29/2025 | $1.60 | $1.59 (-0.63%) | $1.65 | $1.57 | 48.19 K | $162.56 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.
