-
5 DAY PERFORMANCE
-9.57% -
1 MONTH PERFORMANCE
-28.27% -
3 MONTH PERFORMANCE
-64.29% -
6 MONTH PERFORMANCE
+65.05% -
YEAR-TO-DATE PERFORMANCE
-43.14% -
1 YEAR PERFORMANCE
-43.33%
TROOPS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.62 | $1.69 (4.32%) | $1.72 | $1.62 | 3,409 | $171.70 M |
| 11/21/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.65 | 10,000 | $175.77 M |
| 11/20/2024 | $1.75 | $1.73 (-1.14%) | $1.84 | $1.70 | 19,800 | $175.77 M |
| 11/19/2024 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.80 | 12,400 | $183.90 M |
| 11/18/2024 | $1.67 | $1.83 (9.58%) | $1.87 | $1.67 | 12,228 | $185.93 M |
| 11/15/2024 | $1.77 | $1.88 (6.21%) | $2.12 | $1.65 | 58,300 | $191.01 M |
| 11/14/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 2,536 | $182.88 M |
| 11/13/2024 | $1.93 | $1.88 (-2.59%) | $2.07 | $1.76 | 17,800 | $191.01 M |
| 11/12/2024 | $1.90 | $2.01 (5.79%) | $2.06 | $1.90 | 7,900 | $204.22 M |
| 11/11/2024 | $1.90 | $1.94 (2.11%) | $2.08 | $1.90 | 8,349 | $197.10 M |
| 11/08/2024 | $2.14 | $2.12 (-0.93%) | $2.14 | $2.02 | 5,647 | $215.39 M |
| 11/07/2024 | $2.29 | $2.12 (-7.42%) | $2.29 | $2.09 | 8,200 | $215.39 M |
| 11/06/2024 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.11 | 6,728 | $216.41 M |
| 11/05/2024 | $2.29 | $2.22 (-3.06%) | $2.44 | $2.22 | 4,221 | $225.55 M |
| 11/04/2024 | $2.50 | $2.30 (-8%) | $2.70 | $2.20 | 29,015 | $233.68 M |
| 11/01/2024 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 300 | $231.65 M |
| 10/31/2024 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.22 | 800 | $225.55 M |
| 10/30/2024 | $2.21 | $2.25 (1.81%) | $2.26 | $2.21 | 1,311 | $228.60 M |
| 10/29/2024 | $2.18 | $2.18 (0%) | $2.18 | $2.18 | 2,347 | $221.49 M |
| 10/28/2024 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.15 | 1,531 | $234.70 M |
| 10/25/2024 | $2.20 | $2.27 (3.18%) | $2.27 | $2.12 | 2,381 | $230.63 M |
| 10/24/2024 | $2.32 | $2.29 (-1.29%) | $2.39 | $2.20 | 2,523 | $232.66 M |
| 10/23/2024 | $2.28 | $2.21 (-3.07%) | $2.37 | $2.21 | 3,049 | $224.54 M |
| 10/22/2024 | $2.17 | $2.37 (9.22%) | $2.37 | $2.10 | 5,779 | $240.79 M |
| 10/21/2024 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.10 | 1,700 | $213.36 M |
| 10/18/2024 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.23 | 2,400 | $226.57 M |
| 10/17/2024 | $2.27 | $2.15 (-5.29%) | $2.27 | $2.11 | 10,518 | $218.44 M |
| 10/16/2024 | $2.24 | $2.30 (2.68%) | $2.30 | $2.23 | 1,300 | $233.68 M |
| 10/15/2024 | $2.20 | $2.23 (1.36%) | $2.23 | $2.20 | 7,131 | $226.57 M |
| 10/14/2024 | $2.11 | $2.23 (5.69%) | $2.32 | $2.11 | 6,400 | $226.57 M |
| 10/11/2024 | $2.12 | $2.12 (0%) | $2.19 | $2.12 | 1,427 | $215.39 M |
| 10/10/2024 | $2.24 | $2.12 (-5.36%) | $2.25 | $2.11 | 3,636 | $215.39 M |
| 10/09/2024 | $2.09 | $2.21 (5.74%) | $2.22 | $2.09 | 7,530 | $224.54 M |
| 10/08/2024 | $2.05 | $2.24 (9.27%) | $2.28 | $2.05 | 6,940 | $227.58 M |
| 10/07/2024 | $2.76 | $2.28 (-17.39%) | $2.86 | $2.26 | 23,708 | $231.65 M |
| 10/04/2024 | $2.85 | $2.85 (0%) | $3.02 | $2.84 | 4,900 | $289.56 M |
| 10/03/2024 | $3.26 | $3.00 (-7.98%) | $3.26 | $2.87 | 9,400 | $304.80 M |
| 10/02/2024 | $3.08 | $3.12 (1.3%) | $3.22 | $3.02 | 9,100 | $316.99 M |
| 10/01/2024 | $3.28 | $3.09 (-5.79%) | $3.41 | $3.08 | 11,300 | $313.94 M |
| 09/30/2024 | $3.30 | $3.43 (3.94%) | $3.43 | $3.30 | 9,200 | $348.49 M |
| 09/27/2024 | $3.05 | $3.48 (14.1%) | $3.49 | $3.03 | 13,334 | $353.57 M |
| 09/26/2024 | $3.07 | $3.01 (-1.95%) | $3.15 | $3.01 | 13,404 | $305.82 M |
| 09/25/2024 | $3.06 | $3.06 (0%) | $3.07 | $2.95 | 5,300 | $310.90 M |
| 09/24/2024 | $3.00 | $2.97 (-1%) | $3.30 | $2.80 | 70,965 | $301.75 M |
| 09/23/2024 | $2.89 | $3.11 (7.61%) | $3.22 | $2.75 | 24,800 | $315.98 M |
| 09/20/2024 | $3.00 | $2.87 (-4.33%) | $3.04 | $2.76 | 27,903 | $291.59 M |
| 09/19/2024 | $3.20 | $3.02 (-5.63%) | $3.44 | $2.88 | 30,613 | $306.83 M |
| 09/18/2024 | $3.60 | $3.12 (-13.33%) | $3.60 | $3.12 | 16,700 | $316.99 M |
| 09/17/2024 | $3.64 | $3.53 (-3.02%) | $3.75 | $3.53 | 6,100 | $358.65 M |
| 09/16/2024 | $3.46 | $3.48 (0.58%) | $3.80 | $3.44 | 23,833 | $353.57 M |
| 09/13/2024 | $3.85 | $3.51 (-8.83%) | $3.85 | $3.37 | 16,300 | $356.62 M |
| 09/12/2024 | $4.10 | $3.81 (-7.07%) | $4.10 | $3.70 | 41,119 | $387.10 M |
| 09/11/2024 | $4.34 | $4.08 (-5.99%) | $4.40 | $3.87 | 44,606 | $414.53 M |
| 09/10/2024 | $4.10 | $4.38 (6.83%) | $4.38 | $4.10 | 14,700 | $445.01 M |
| 09/09/2024 | $4.28 | $4.30 (0.47%) | $4.30 | $4.10 | 7,100 | $436.88 M |
| 09/06/2024 | $4.45 | $4.39 (-1.35%) | $4.50 | $4.11 | 170,500 | $446.02 M |
| 09/05/2024 | $4.44 | $4.57 (2.93%) | $4.64 | $4.44 | 29,019 | $464.31 M |
| 09/04/2024 | $4.12 | $4.58 (11.17%) | $4.66 | $4.12 | 81,800 | $465.33 M |
| 09/03/2024 | $4.27 | $4.17 (-2.34%) | $4.43 | $4.10 | 14,600 | $423.67 M |
| 08/30/2024 | $4.34 | $4.38 (0.92%) | $4.41 | $4.25 | 6,621 | $445.01 M |
| 08/29/2024 | $4.29 | $4.36 (1.63%) | $4.37 | $4.25 | 6,617 | $442.98 M |
| 08/28/2024 | $4.44 | $4.30 (-3.15%) | $4.47 | $4.14 | 23,248 | $436.88 M |
| 08/27/2024 | $4.69 | $4.58 (-2.35%) | $4.74 | $4.39 | 150,100 | $465.33 M |
| 08/26/2024 | $4.73 | $4.65 (-1.69%) | $4.73 | $4.54 | 246,508 | $472.44 M |
| 08/23/2024 | $4.85 | $4.74 (-2.27%) | $4.85 | $4.35 | 436,744 | $481.58 M |
| 08/22/2024 | $4.60 | $4.76 (3.48%) | $4.89 | $4.60 | 46,221 | $483.62 M |