5 DAY PERFORMANCE
+28.50%
1 MONTH PERFORMANCE
+43.23%
3 MONTH PERFORMANCE
-1.43%
6 MONTH PERFORMANCE
+9.13%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+118.25%
TROOPS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.93 | 170.07 K | $240.66 M |
| 09/18/2026 | $2.13 | $2.02 (-5.16%) | $2.17 | $2.02 | 240.45 K | $246.76 M |
| 09/17/2026 | $2.25 | $2.14 (-4.89%) | $2.27 | $2.12 | 289.10 K | $261.42 M |
| 09/16/2026 | $2.27 | $2.09 (-7.93%) | $2.30 | $2.07 | 191.20 K | $255.31 M |
| 09/15/2026 | $2.30 | $2.30 (0%) | $2.40 | $2.26 | 384.33 K | $280.97 M |
| 09/14/2026 | $2.10 | $2.28 (8.57%) | $2.29 | $2.05 | 669.70 K | $278.53 M |
| 09/11/2026 | $2.11 | $2.09 (-0.95%) | $2.19 | $2.08 | 290.51 K | $255.31 M |
| 09/10/2026 | $2.10 | $2.11 (0.48%) | $2.19 | $2.07 | 153.64 K | $257.76 M |
| 09/09/2026 | $2.07 | $2.14 (3.38%) | $2.19 | $2.06 | 311.13 K | $261.42 M |
| 09/08/2026 | $2.24 | $2.10 (-6.25%) | $2.41 | $2.08 | 593.30 K | $256.54 M |
| 09/04/2026 | $2.18 | $2.24 (2.75%) | $2.32 | $2.18 | 373.03 K | $273.64 M |
| 09/03/2026 | $2.13 | $2.16 (1.41%) | $2.19 | $2.07 | 226.48 K | $263.87 M |
| 09/02/2026 | $2.30 | $2.15 (-6.52%) | $2.37 | $2.11 | 429.85 K | $262.64 M |
| 09/01/2026 | $2.25 | $2.34 (4%) | $2.40 | $2.20 | 375.04 K | $285.85 M |
| 08/31/2026 | $2.10 | $2.27 (8.1%) | $2.29 | $2.10 | 282.60 K | $277.30 M |
| 08/28/2026 | $2.20 | $2.15 (-2.27%) | $2.34 | $2.15 | 581.44 K | $262.64 M |
| 08/27/2026 | $1.98 | $2.20 (11.11%) | $2.34 | $1.98 | 661.74 K | $268.75 M |
| 08/26/2026 | $1.84 | $1.98 (7.61%) | $2.05 | $1.79 | 363.52 K | $241.88 M |
| 08/25/2026 | $1.92 | $1.83 (-4.69%) | $1.92 | $1.82 | 104.15 K | $223.55 M |
| 08/24/2026 | $1.91 | $1.89 (-1.05%) | $2.02 | $1.80 | 333.42 K | $230.88 M |
| 08/21/2026 | $2.06 | $1.92 (-6.8%) | $2.11 | $1.90 | 248.34 K | $234.55 M |
| 08/20/2026 | $2.23 | $2.06 (-7.62%) | $2.24 | $1.98 | 633.93 K | $251.65 M |
| 08/19/2026 | $2.03 | $2.28 (12.32%) | $2.31 | $1.90 | 511.25 K | $278.53 M |
| 08/18/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.92 | 84.70 K | $240.66 M |
| 08/17/2026 | $1.98 | $2.00 (1.01%) | $2.07 | $1.91 | 229.94 K | $244.32 M |
| 08/14/2026 | $1.87 | $1.99 (6.42%) | $1.99 | $1.79 | 175.04 K | $243.10 M |
| 08/13/2026 | $2.01 | $1.86 (-7.46%) | $2.06 | $1.84 | 467.67 K | $227.22 M |
| 08/12/2026 | $1.98 | $2.03 (2.53%) | $2.22 | $1.92 | 790.20 K | $247.99 M |
| 08/11/2026 | $2.04 | $1.96 (-3.92%) | $2.09 | $1.89 | 259.73 K | $239.43 M |
| 08/10/2026 | $1.97 | $2.00 (1.52%) | $2.23 | $1.94 | 607.70 K | $244.32 M |
| 08/07/2026 | $1.99 | $1.95 (-2.01%) | $2.05 | $1.90 | 237.53 K | $238.21 M |
| 08/06/2026 | $1.98 | $1.95 (-1.52%) | $2.04 | $1.86 | 107.60 K | $238.21 M |
| 08/05/2026 | $1.95 | $1.97 (1.03%) | $2.06 | $1.89 | 203.76 K | $240.66 M |
| 08/04/2026 | $1.77 | $1.93 (9.04%) | $1.99 | $1.73 | 311.70 K | $235.77 M |
| 08/03/2026 | $1.72 | $1.75 (1.74%) | $1.80 | $1.68 | 136.30 K | $213.78 M |
| 07/31/2026 | $1.81 | $1.70 (-6.08%) | $1.82 | $1.68 | 114.82 K | $207.67 M |
| 07/30/2026 | $1.67 | $1.74 (4.19%) | $1.80 | $1.66 | 178.91 K | $212.56 M |
| 07/29/2026 | $1.80 | $1.65 (-8.33%) | $1.82 | $1.63 | 130.79 K | $201.56 M |
| 07/28/2026 | $1.99 | $1.76 (-11.56%) | $1.99 | $1.72 | 92.25 K | $215.00 M |
| 07/27/2026 | $2.00 | $1.92 (-4%) | $2.06 | $1.92 | 221.64 K | $234.55 M |
| 07/24/2026 | $2.07 | $1.96 (-5.31%) | $2.19 | $1.91 | 284.54 K | $239.43 M |
| 07/23/2026 | $2.09 | $2.04 (-2.39%) | $2.13 | $1.98 | 218.22 K | $249.21 M |
| 07/22/2026 | $2.06 | $2.09 (1.46%) | $2.29 | $2.00 | 408.61 K | $255.31 M |
| 07/21/2026 | $2.09 | $2.10 (0.48%) | $2.15 | $1.97 | 296.64 K | $256.54 M |
| 07/20/2026 | $2.24 | $2.08 (-7.14%) | $2.30 | $2.06 | 262.40 K | $254.09 M |
| 07/17/2026 | $2.14 | $2.28 (6.54%) | $2.35 | $2.12 | 239.10 K | $278.53 M |
| 07/16/2026 | $2.17 | $2.19 (0.92%) | $2.25 | $2.13 | 425.10 K | $267.53 M |
| 07/15/2026 | $2.11 | $2.20 (4.27%) | $2.32 | $2.06 | 450.00 K | $268.75 M |
| 07/14/2026 | $2.21 | $2.08 (-5.88%) | $2.39 | $2.05 | 196.89 K | $254.09 M |
| 07/13/2026 | $2.08 | $2.17 (4.33%) | $2.60 | $2.04 | 1.03 M | $265.09 M |
| 07/10/2026 | $1.87 | $2.07 (10.7%) | $2.27 | $1.87 | 311.30 K | $252.87 M |
| 07/09/2026 | $1.95 | $1.87 (-4.1%) | $2.00 | $1.86 | 147.30 K | $228.44 M |
| 07/08/2026 | $2.11 | $1.94 (-8.06%) | $2.11 | $1.02 | 1.30 M | $236.99 M |
| 07/07/2026 | $2.21 | $2.02 (-8.6%) | $2.24 | $1.89 | 245.90 K | $246.76 M |
| 07/06/2026 | $2.24 | $2.17 (-3.13%) | $2.31 | $2.08 | 271.30 K | $265.09 M |
| 07/02/2026 | $2.60 | $2.23 (-14.23%) | $2.69 | $2.19 | 389.66 K | $272.42 M |
| 07/01/2026 | $2.53 | $2.58 (1.98%) | $2.68 | $2.44 | 186.20 K | $315.17 M |
| 06/30/2026 | $2.63 | $2.46 (-6.46%) | $2.69 | $2.45 | 266.47 K | $300.51 M |
| 06/29/2026 | $2.51 | $2.59 (3.19%) | $2.65 | $2.44 | 154.50 K | $316.39 M |
| 06/26/2026 | $2.50 | $2.48 (-0.8%) | $2.62 | $2.42 | 81.51 K | $302.96 M |
| 06/25/2026 | $2.60 | $2.53 (-2.69%) | $2.87 | $2.48 | 179.33 K | $309.07 M |
| 06/24/2026 | $2.80 | $2.59 (-7.5%) | $2.98 | $2.58 | 245.83 K | $316.39 M |
| 06/23/2026 | $2.75 | $2.82 (2.55%) | $3.00 | $2.70 | 654.50 K | $344.49 M |
| 06/22/2026 | $2.54 | $2.79 (9.84%) | $2.92 | $2.49 | 1.18 M | $340.83 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.
