5 DAY PERFORMANCE
-5.71%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-46.60%
6 MONTH PERFORMANCE
-38.43%
YEAR-TO-DATE PERFORMANCE
+0.61%
1 YEAR PERFORMANCE
-44.82%
TROOPS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.60 | 7,497 | $166.62 M |
| 12/30/2024 | $1.63 | $1.75 (7.36%) | $1.75 | $1.56 | 22,000 | $177.80 M |
| 12/27/2024 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.71 | 7,100 | $177.80 M |
| 12/26/2024 | $1.74 | $1.80 (3.45%) | $1.86 | $1.74 | 5,740 | $182.88 M |
| 12/24/2024 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.79 | 4,100 | $183.90 M |
| 12/23/2024 | $1.76 | $1.88 (6.82%) | $1.91 | $1.76 | 9,500 | $191.01 M |
| 12/20/2024 | $1.90 | $1.81 (-4.74%) | $1.90 | $1.81 | 4,402 | $183.90 M |
| 12/19/2024 | $1.91 | $1.91 (0%) | $2.09 | $1.91 | 20,043 | $194.06 M |
| 12/18/2024 | $1.90 | $1.91 (0.53%) | $1.96 | $1.87 | 18,100 | $194.06 M |
| 12/17/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 8,333 | $193.04 M |
| 12/16/2024 | $1.86 | $1.92 (3.23%) | $1.97 | $1.86 | 15,025 | $195.07 M |
| 12/13/2024 | $2.01 | $1.91 (-4.98%) | $2.09 | $1.86 | 36,600 | $194.06 M |
| 12/12/2024 | $1.88 | $1.90 (1.06%) | $1.95 | $1.67 | 39,247 | $193.04 M |
| 12/11/2024 | $2.03 | $1.94 (-4.43%) | $2.20 | $1.91 | 110,162 | $197.10 M |
| 12/10/2024 | $1.63 | $2.32 (42.33%) | $3.05 | $1.63 | 853,900 | $235.71 M |
| 12/09/2024 | $1.52 | $1.54 (1.32%) | $1.61 | $1.52 | 3,100 | $156.46 M |
| 12/06/2024 | $1.59 | $1.53 (-3.77%) | $1.82 | $1.52 | 11,348 | $155.45 M |
| 12/05/2024 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.58 | 3,431 | $162.56 M |
| 12/04/2024 | $1.74 | $1.66 (-4.6%) | $1.75 | $1.65 | 6,043 | $168.66 M |
| 12/03/2024 | $1.76 | $1.76 (0%) | $1.83 | $1.76 | 2,600 | $178.82 M |
| 12/02/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.84 | 2,501 | $186.94 M |
| 11/29/2024 | $1.84 | $1.84 (0%) | $1.90 | $1.84 | 6,705 | $186.94 M |
| 11/27/2024 | $1.65 | $1.72 (4.24%) | $1.83 | $1.65 | 2,533 | $174.75 M |
| 11/26/2024 | $1.64 | $1.68 (2.44%) | $1.71 | $1.64 | 1,905 | $170.69 M |
| 11/25/2024 | $1.59 | $1.68 (5.66%) | $1.68 | $1.59 | 14,339 | $170.69 M |
| 11/22/2024 | $1.62 | $1.70 (4.94%) | $1.72 | $1.62 | 3,419 | $172.72 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 |