5 DAY PERFORMANCE
+15.37%
1 MONTH PERFORMANCE
+49.11%
3 MONTH PERFORMANCE
-31.19%
6 MONTH PERFORMANCE
-59.24%
YEAR-TO-DATE PERFORMANCE
-54.27%
1 YEAR PERFORMANCE
-48.28%
TROOPS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.72 | $0.76 (5.56%) | $0.77 | $0.72 | 62.01 K | |
| 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 |
| 04/16/2025 | $0.56 | $0.55 (-1.19%) | $0.56 | $0.52 | 22.41 K | $56.32 M |
| 04/15/2025 | $0.57 | $0.56 (-2.26%) | $0.57 | $0.49 | 19.91 K | $57.00 M |
| 04/14/2025 | $0.56 | $0.57 (2.23%) | $0.58 | $0.54 | 4.83 K | $58.32 M |
| 04/11/2025 | $0.55 | $0.54 (-1.4%) | $0.58 | $0.53 | 7.00 K | $55.27 M |
| 04/10/2025 | $0.52 | $0.53 (1.17%) | $0.58 | $0.52 | 30.90 K | $53.39 M |
| 04/09/2025 | $0.52 | $0.53 (1.92%) | $0.57 | $0.51 | 67.17 K | $53.85 M |
| 04/08/2025 | $0.61 | $0.54 (-11.48%) | $0.71 | $0.54 | 265.30 K | $54.87 M |
| 04/07/2025 | $0.68 | $0.65 (-3.68%) | $0.81 | $0.63 | 594.64 K | $66.55 M |
| 04/04/2025 | $0.70 | $0.66 (-5.71%) | $0.73 | $0.63 | 67.90 K | $67.06 M |
| 04/03/2025 | $0.75 | $0.71 (-5.69%) | $0.80 | $0.71 | 99.43 K | $71.91 M |
| 04/02/2025 | $0.79 | $0.83 (5.19%) | $0.87 | $0.78 | 1.66 M | $84.43 M |
| 04/01/2025 | $0.75 | $0.81 (8.55%) | $0.87 | $0.75 | 1.61 M | $82.72 M |
| 03/31/2025 | $0.82 | $0.75 (-8.37%) | $0.86 | $0.74 | 31.91 K | $76.53 M |
| 03/28/2025 | $0.73 | $0.77 (5.85%) | $0.80 | $0.73 | 35.83 K | $78.51 M |
| 03/27/2025 | $0.75 | $0.76 (1.75%) | $0.79 | $0.75 | 38.84 K | $77.53 M |
| 03/26/2025 | $0.77 | $0.76 (-1.3%) | $0.80 | $0.76 | 47.36 K | $77.22 M |
| 03/25/2025 | $0.87 | $0.79 (-9.21%) | $0.95 | $0.77 | 321.20 K | $80.26 M |
| 03/24/2025 | $0.81 | $0.84 (3.7%) | $0.95 | $0.81 | 775.00 K | $85.35 M |
| 03/21/2025 | $0.81 | $0.81 (-0.64%) | $0.83 | $0.76 | 118.17 K | $81.95 M |
| 03/20/2025 | $0.90 | $0.84 (-7.01%) | $0.92 | $0.80 | 71.36 K | $85.03 M |
| 03/19/2025 | $0.93 | $0.90 (-3.11%) | $0.98 | $0.90 | 48.03 K | $91.44 M |
| 03/18/2025 | $1.00 | $0.96 (-4.24%) | $1.02 | $0.90 | 86.50 K | $97.30 M |
| 03/17/2025 | $1.10 | $1.00 (-9.09%) | $1.19 | $1.00 | 385.30 K | $101.60 M |
| 03/14/2025 | $1.12 | $1.08 (-3.57%) | $1.25 | $1.07 | 1.59 M | $109.73 M |
| 03/13/2025 | $1.09 | $1.11 (1.83%) | $1.53 | $1.07 | 2.21 M | $112.78 M |
| 03/12/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.05 | 2.31 K | $111.76 M |
| 03/11/2025 | $1.00 | $1.09 (9%) | $1.13 | $1.00 | 7.72 K | $110.74 M |
| 03/10/2025 | $1.01 | $1.08 (6.93%) | $1.13 | $1.01 | 37.37 K | $109.73 M |
| 03/07/2025 | $1.23 | $1.03 (-16.26%) | $1.24 | $1.01 | 42.90 K | $104.65 M |
| 03/06/2025 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.16 | 2.61 K | $117.86 M |
| 03/05/2025 | $1.12 | $1.17 (4.46%) | $1.22 | $1.12 | 6.53 K | $118.87 M |
| 03/04/2025 | $1.17 | $1.20 (2.56%) | $1.20 | $1.11 | 12.55 K | $121.92 M |
| 03/03/2025 | $1.01 | $1.12 (10.89%) | $1.25 | $1.01 | 37.95 K | $113.79 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.
