5 DAY PERFORMANCE
+61.76%
1 MONTH PERFORMANCE
+36.14%
3 MONTH PERFORMANCE
-38.48%
6 MONTH PERFORMANCE
-29.85%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+269.92%
TROOPS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.98 | 21.38 K | |
| 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 |
| 06/18/2026 | $2.47 | $2.57 (4.05%) | $2.60 | $2.40 | 195.40 K | $313.95 M |
| 06/17/2026 | $2.67 | $2.44 (-8.61%) | $2.79 | $2.23 | 690.33 K | $298.07 M |
| 06/16/2026 | $2.35 | $2.67 (13.62%) | $2.78 | $2.29 | 1.45 M | $326.17 M |
| 06/15/2026 | $2.44 | $2.36 (-3.28%) | $2.70 | $2.36 | 244.60 K | $288.30 M |
| 06/12/2026 | $2.32 | $2.49 (7.33%) | $2.59 | $2.30 | 233.21 K | $304.18 M |
| 06/11/2026 | $2.17 | $2.27 (4.61%) | $2.40 | $2.17 | 312.01 K | $277.30 M |
| 06/10/2026 | $2.24 | $2.16 (-3.57%) | $2.45 | $2.16 | 302.00 K | $263.87 M |
| 06/09/2026 | $2.22 | $2.32 (4.5%) | $2.41 | $2.20 | 227.71 K | $283.41 M |
| 06/08/2026 | $2.35 | $2.27 (-3.4%) | $2.50 | $2.13 | 501.30 K | $277.30 M |
| 06/05/2026 | $3.50 | $2.24 (-36%) | $3.50 | $2.20 | 1.01 M | $273.64 M |
| 06/04/2026 | $3.75 | $3.45 (-8%) | $3.86 | $3.45 | 204.76 K | $421.45 M |
| 06/03/2026 | $3.98 | $3.75 (-5.78%) | $3.99 | $3.43 | 429.63 K | $458.10 M |
| 06/02/2026 | $3.76 | $3.93 (4.52%) | $4.02 | $3.40 | 862.20 K | $480.09 M |
| 06/01/2026 | $4.14 | $3.76 (-9.18%) | $4.16 | $3.74 | 315.82 K | $459.32 M |
| 05/29/2026 | $4.04 | $4.16 (2.97%) | $4.29 | $3.83 | 386.05 K | $508.19 M |
| 05/28/2026 | $3.92 | $3.98 (1.53%) | $4.05 | $3.90 | 554.71 K | $486.20 M |
| 05/27/2026 | $3.99 | $3.90 (-2.26%) | $4.06 | $3.89 | 173.42 K | $476.42 M |
| 05/26/2026 | $4.07 | $3.94 (-3.19%) | $4.14 | $3.92 | 308.80 K | $481.31 M |
| 05/22/2026 | $3.88 | $4.08 (5.15%) | $4.21 | $3.75 | 419.20 K | $498.41 M |
| 05/21/2026 | $4.02 | $3.83 (-4.73%) | $4.14 | $3.79 | 247.20 K | $467.87 M |
| 05/20/2026 | $4.00 | $4.05 (1.25%) | $4.14 | $3.91 | 419.13 K | $494.75 M |
| 05/19/2026 | $4.03 | $4.03 (0%) | $4.13 | $3.85 | 433.70 K | $492.31 M |
| 05/18/2026 | $4.15 | $4.03 (-2.89%) | $4.28 | $4.03 | 181.60 K | $492.31 M |
| 05/15/2026 | $4.24 | $4.18 (-1.42%) | $4.30 | $3.98 | 359.54 K | $510.63 M |
| 05/14/2026 | $4.44 | $4.21 (-5.18%) | $4.49 | $4.11 | 250.54 K | $514.29 M |
| 05/13/2026 | $4.04 | $4.30 (6.44%) | $4.47 | $3.95 | 387.48 K | $525.29 M |
| 05/12/2026 | $4.06 | $4.14 (1.97%) | $4.21 | $3.86 | 502.47 K | $505.74 M |
| 05/11/2026 | $4.15 | $4.08 (-1.69%) | $4.29 | $4.01 | 233.70 K | $498.41 M |
| 05/08/2026 | $4.44 | $4.14 (-6.76%) | $4.62 | $4.04 | 349.00 K | $505.74 M |
| 05/07/2026 | $4.17 | $4.47 (7.19%) | $4.51 | $4.10 | 429.10 K | $546.06 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.
