5 DAY PERFORMANCE
+35.38%
1 MONTH PERFORMANCE
-2.22%
3 MONTH PERFORMANCE
+61.91%
6 MONTH PERFORMANCE
-53.93%
YEAR-TO-DATE PERFORMANCE
-46.34%
1 YEAR PERFORMANCE
-74.57%
TROOPS, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $0.85 | $0.89 (4.26%) | $0.91 | $0.83 | 645.36 K | $88.43 M |
07/16/2025 | $0.88 | $0.82 (-6.77%) | $1.10 | $0.80 | 2.11 M | $83.16 M |
07/15/2025 | $0.89 | $0.93 (5.07%) | $0.97 | $0.80 | 3.73 M | $94.49 M |
07/14/2025 | $0.68 | $1.34 (96.89%) | $2.62 | $0.66 | 93.35 M | $136.15 M |
07/11/2025 | $0.67 | $0.65 (-2.27%) | $0.67 | $0.65 | 7.34 K | $66.04 M |
07/10/2025 | $0.68 | $0.67 (-2.19%) | $0.68 | $0.67 | 2.97 K | $67.58 M |
07/09/2025 | $0.69 | $0.69 (0%) | $0.73 | $0.65 | 8.80 K | $70.11 M |
07/08/2025 | $0.62 | $0.67 (8.78%) | $0.69 | $0.62 | 6.90 K | $68.07 M |
07/07/2025 | $0.67 | $0.62 (-7.3%) | $0.67 | $0.61 | 11.55 K | $63.10 M |
07/03/2025 | $0.68 | $0.66 (-2.14%) | $0.69 | $0.65 | 19.50 K | $67.31 M |
07/02/2025 | $0.70 | $0.69 (-1.2%) | $0.71 | $0.67 | 16.90 K | $69.84 M |
07/01/2025 | $0.65 | $0.68 (4.6%) | $0.71 | $0.65 | 5.94 K | $69.11 M |
06/30/2025 | $0.67 | $0.71 (5.06%) | $0.71 | $0.67 | 11.65 K | $72.00 M |
06/27/2025 | $0.70 | $0.68 (-3.14%) | $0.70 | $0.65 | 7.40 K | $68.72 M |
06/26/2025 | $0.75 | $0.70 (-6.43%) | $0.75 | $0.69 | 12.76 K | $71.11 M |
06/25/2025 | $0.77 | $0.74 (-3.9%) | $0.77 | $0.72 | 10.12 K | $75.19 M |
06/24/2025 | $0.80 | $0.75 (-6.71%) | $0.80 | $0.72 | 20.51 K | $75.82 M |
06/23/2025 | $0.80 | $0.78 (-2.12%) | $0.82 | $0.76 | 18.20 K | $79.25 M |
06/20/2025 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.78 | 34.10 K | $84.33 M |
06/18/2025 | $0.88 | $0.84 (-4.75%) | $0.90 | $0.81 | 31.07 K | $85.16 M |
06/17/2025 | $0.90 | $0.90 (0%) | $1.00 | $0.83 | 76.50 K | $91.44 M |
06/16/2025 | $0.78 | $0.82 (4.47%) | $0.82 | $0.78 | 24.73 K | $83.31 M |
06/13/2025 | $0.77 | $0.76 (-1.16%) | $0.80 | $0.75 | 11.64 K | $77.33 M |
06/12/2025 | $0.79 | $0.79 (-0.35%) | $0.82 | $0.79 | 13.81 K | $80.25 M |
06/11/2025 | $0.82 | $0.79 (-4.09%) | $1.01 | $0.76 | 461.21 K | $79.91 M |
06/10/2025 | $0.79 | $0.80 (0.88%) | $0.83 | $0.79 | 38.30 K | $81.28 M |
06/09/2025 | $0.80 | $0.75 (-6.25%) | $0.83 | $0.75 | 41.42 K | $76.41 M |
06/06/2025 | $0.72 | $0.78 (8.39%) | $0.80 | $0.72 | 50.10 K | $79.25 M |
06/05/2025 | $0.80 | $0.74 (-7.55%) | $0.80 | $0.74 | 35.10 K | $74.68 M |
06/04/2025 | $0.85 | $0.79 (-7.43%) | $0.85 | $0.78 | 55.94 K | $80.27 M |
06/03/2025 | $0.88 | $0.86 (-2.21%) | $0.94 | $0.84 | 89.70 K | $87.43 M |
06/02/2025 | $0.72 | $0.84 (17.17%) | $0.85 | $0.72 | 76.37 K | $85.35 M |
05/30/2025 | $0.72 | $0.73 (1.39%) | $0.80 | $0.70 | 146.28 K | $74.17 M |
05/29/2025 | $0.69 | $0.73 (5.52%) | $0.75 | $0.65 | 165.98 K | $73.87 M |
05/28/2025 | $0.66 | $0.67 (0.76%) | $0.69 | $0.63 | 21.99 K | $67.57 M |
05/27/2025 | $0.66 | $0.69 (4.53%) | $0.69 | $0.63 | 39.20 K | $70.10 M |
05/23/2025 | $0.70 | $0.65 (-7.13%) | $0.70 | $0.65 | 47.70 K | $66.05 M |
05/22/2025 | $0.64 | $0.69 (7.5%) | $0.72 | $0.58 | 126.85 K | $69.90 M |
05/21/2025 | $0.59 | $0.64 (8.47%) | $0.65 | $0.59 | 32.95 K | $65.03 M |
05/20/2025 | $0.59 | $0.65 (10.77%) | $0.65 | $0.58 | 68.33 K | $65.84 M |
05/19/2025 | $0.55 | $0.58 (4.55%) | $0.59 | $0.53 | 38.91 K | $58.42 M |
05/16/2025 | $0.56 | $0.57 (2.62%) | $0.58 | $0.56 | 13.46 K | $58.41 M |
05/15/2025 | $0.55 | $0.56 (1.85%) | $0.56 | $0.55 | 30.03 K | $56.92 M |
05/14/2025 | $0.58 | $0.54 (-6.85%) | $0.58 | $0.53 | 94.85 K | $54.89 M |
05/13/2025 | $0.59 | $0.58 (-1.86%) | $0.60 | $0.57 | 76.37 K | $58.93 M |
05/12/2025 | $0.61 | $0.58 (-5.63%) | $0.61 | $0.57 | 93.65 K | $58.93 M |
05/09/2025 | $0.60 | $0.59 (-1.31%) | $0.62 | $0.59 | 96.08 K | $60.16 M |
05/08/2025 | $0.61 | $0.60 (-1.64%) | $0.63 | $0.58 | 115.70 K | $60.96 M |
05/07/2025 | $0.56 | $0.62 (10.71%) | $0.79 | $0.56 | 3.47 M | $62.99 M |
05/06/2025 | $0.58 | $0.58 (0.02%) | $0.63 | $0.55 | 148.34 K | $58.94 M |
05/05/2025 | $0.58 | $0.56 (-3.95%) | $0.58 | $0.55 | 76.91 K | $56.60 M |
05/02/2025 | $0.55 | $0.51 (-6.91%) | $0.56 | $0.51 | 40.90 K | $52.02 M |
05/01/2025 | $0.50 | $0.51 (1.61%) | $0.53 | $0.50 | 8.40 K | $51.93 M |
04/30/2025 | $0.54 | $0.50 (-5.98%) | $0.54 | $0.50 | 39.00 K | $51.11 M |
04/29/2025 | $0.53 | $0.53 (-0.92%) | $0.54 | $0.50 | 11.38 K | $53.76 M |
04/28/2025 | $0.51 | $0.52 (1.36%) | $0.55 | $0.50 | 15.82 K | $52.94 M |
04/25/2025 | $0.54 | $0.52 (-3.69%) | $0.55 | $0.51 | 26.24 K | $52.84 M |
04/24/2025 | $0.53 | $0.55 (3.67%) | $0.55 | $0.51 | 17.81 K | $55.37 M |
04/23/2025 | $0.52 | $0.54 (4.86%) | $0.55 | $0.51 | 23.83 K | $55.07 M |
04/22/2025 | $0.52 | $0.50 (-3.83%) | $0.55 | $0.50 | 11.69 K | $50.81 M |
04/21/2025 | $0.56 | $0.55 (-3.1%) | $0.56 | $0.51 | 449.88 K | $55.52 M |
04/17/2025 | $0.57 | $0.54 (-5.31%) | $0.57 | $0.51 | 80.70 K | $55.22 M |