5 DAY PERFORMANCE
-37.07%
1 MONTH PERFORMANCE
+21.15%
3 MONTH PERFORMANCE
-29.85%
6 MONTH PERFORMANCE
+135.04%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+374.06%
TROOPS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.07 | $3.94 (-3.2%) | $4.09 | $3.69 | 123.34 K | $478.87 M |
| 05/05/2026 | $3.98 | $4.07 (2.26%) | $4.20 | $3.82 | 247.82 K | $497.19 M |
| 05/04/2026 | $4.33 | $3.98 (-8.08%) | $4.70 | $3.90 | 544.90 K | $486.20 M |
| 05/01/2026 | $4.16 | $4.37 (5.05%) | $4.45 | $4.04 | 311.15 K | $533.84 M |
| 04/30/2026 | $3.80 | $4.11 (8.16%) | $4.38 | $3.70 | 1.03 M | $502.08 M |
| 04/29/2026 | $3.29 | $3.79 (15.2%) | $3.95 | $3.29 | 724.05 K | $462.99 M |
| 04/28/2026 | $3.01 | $3.30 (9.63%) | $3.50 | $3.01 | 566.04 K | $403.13 M |
| 04/27/2026 | $3.15 | $3.08 (-2.22%) | $3.30 | $3.00 | 166.60 K | $376.25 M |
| 04/24/2026 | $2.73 | $3.10 (13.55%) | $3.18 | $2.63 | 383.20 K | $356.77 M |
| 04/23/2026 | $2.77 | $2.74 (-1.08%) | $3.06 | $2.70 | 341.01 K | $315.34 M |
| 04/22/2026 | $2.86 | $2.80 (-2.1%) | $2.96 | $2.72 | 150.73 K | $322.24 M |
| 04/21/2026 | $2.99 | $2.70 (-9.7%) | $3.05 | $2.62 | 362.70 K | $310.73 M |
| 04/20/2026 | $2.94 | $2.93 (-0.34%) | $3.08 | $2.72 | 221.59 K | $337.20 M |
| 04/17/2026 | $2.46 | $2.70 (9.76%) | $2.80 | $2.43 | 172.40 K | $310.73 M |
| 04/16/2026 | $2.34 | $2.36 (0.85%) | $2.43 | $2.34 | 57.30 K | $271.60 M |
| 04/15/2026 | $2.42 | $2.35 (-2.89%) | $2.48 | $2.31 | 84.81 K | $270.45 M |
| 04/14/2026 | $2.49 | $2.39 (-4.02%) | $2.56 | $2.25 | 73.40 K | $275.06 M |
| 04/13/2026 | $2.32 | $2.40 (3.45%) | $2.47 | $2.24 | 86.63 K | $276.21 M |
| 04/10/2026 | $2.31 | $2.35 (1.73%) | $2.47 | $2.30 | 92.90 K | $270.45 M |
| 04/09/2026 | $2.31 | $2.27 (-1.73%) | $2.42 | $2.22 | 55.35 K | $261.25 M |
| 04/08/2026 | $2.20 | $2.30 (4.55%) | $2.41 | $2.20 | 113.74 K | $264.70 M |
| 04/07/2026 | $2.27 | $2.17 (-4.41%) | $2.27 | $2.15 | 50.40 K | $249.74 M |
| 04/06/2026 | $2.29 | $2.27 (-0.87%) | $2.36 | $2.16 | 52.20 K | $261.25 M |
| 04/02/2026 | $2.23 | $2.26 (1.35%) | $2.30 | $2.05 | 98.90 K | $260.09 M |
| 04/01/2026 | $2.07 | $2.20 (6.28%) | $2.45 | $2.07 | 130.30 K | $253.19 M |
| 03/31/2026 | $1.92 | $2.04 (6.25%) | $2.13 | $1.92 | 103.40 K | $234.78 M |
| 03/30/2026 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.52 | 370.20 K | $235.93 M |
| 03/27/2026 | $2.65 | $2.35 (-11.32%) | $2.65 | $2.35 | 93.00 K | $270.45 M |
| 03/26/2026 | $2.69 | $2.61 (-2.97%) | $2.82 | $2.56 | 44.32 K | $300.37 M |
| 03/25/2026 | $2.79 | $2.69 (-3.58%) | $2.85 | $2.69 | 31.51 K | $309.58 M |
| 03/24/2026 | $2.50 | $2.76 (10.4%) | $2.84 | $2.50 | 118.24 K | $317.64 M |
| 03/23/2026 | $2.48 | $2.57 (3.63%) | $2.70 | $2.46 | 87.13 K | $295.77 M |
| 03/20/2026 | $2.70 | $2.52 (-6.67%) | $2.82 | $2.52 | 109.90 K | $290.02 M |
| 03/19/2026 | $2.70 | $2.65 (-1.85%) | $2.84 | $2.54 | 179.21 K | $304.98 M |
| 03/18/2026 | $2.70 | $2.68 (-0.74%) | $2.77 | $2.62 | 96.63 K | $308.43 M |
| 03/17/2026 | $2.95 | $2.70 (-8.47%) | $2.98 | $2.70 | 201.31 K | $310.73 M |
| 03/16/2026 | $2.80 | $2.97 (6.07%) | $3.10 | $2.79 | 269.15 K | $341.81 M |
| 03/13/2026 | $2.87 | $2.79 (-2.79%) | $3.00 | $2.74 | 760.00 K | $321.09 M |
| 03/12/2026 | $2.80 | $2.82 (0.71%) | $2.87 | $2.67 | 90.90 K | $324.54 M |
| 03/11/2026 | $2.71 | $2.78 (2.58%) | $2.87 | $2.71 | 187.70 K | $319.94 M |
| 03/10/2026 | $2.75 | $2.67 (-2.91%) | $3.05 | $2.67 | 243.90 K | $307.28 M |
| 03/09/2026 | $2.59 | $2.75 (6.18%) | $2.76 | $2.54 | 96.81 K | $316.49 M |
| 03/06/2026 | $2.58 | $2.68 (3.88%) | $2.77 | $2.46 | 97.75 K | $308.43 M |
| 03/05/2026 | $2.82 | $2.65 (-6.03%) | $2.88 | $2.60 | 225.16 K | $304.98 M |
| 03/04/2026 | $2.77 | $2.85 (2.89%) | $2.94 | $2.77 | 188.62 K | $328.00 M |
| 03/03/2026 | $2.96 | $2.81 (-5.07%) | $3.05 | $2.76 | 164.70 K | $323.39 M |
| 03/02/2026 | $2.80 | $3.05 (8.93%) | $3.24 | $2.75 | 249.70 K | $351.01 M |
| 02/27/2026 | $2.86 | $2.88 (0.7%) | $3.25 | $2.83 | 257.60 K | $331.45 M |
| 02/26/2026 | $3.15 | $2.86 (-9.21%) | $3.27 | $2.81 | 245.07 K | $329.15 M |
| 02/25/2026 | $3.10 | $3.14 (1.29%) | $3.43 | $3.10 | 312.59 K | $361.37 M |
| 02/24/2026 | $3.50 | $3.09 (-11.71%) | $3.53 | $3.07 | 368.36 K | $355.62 M |
| 02/23/2026 | $3.89 | $3.51 (-9.77%) | $3.95 | $3.41 | 254.70 K | $403.95 M |
| 02/20/2026 | $3.61 | $3.95 (9.42%) | $4.00 | $3.43 | 1.23 M | $454.59 M |
| 02/19/2026 | $3.43 | $3.20 (-6.71%) | $3.70 | $3.03 | 219.80 K | $368.28 M |
| 02/18/2026 | $3.90 | $3.40 (-12.82%) | $3.90 | $3.40 | 446.32 K | $391.29 M |
| 02/17/2026 | $4.13 | $3.85 (-6.78%) | $4.14 | $3.81 | 330.52 K | $443.08 M |
| 02/13/2026 | $3.83 | $4.13 (7.83%) | $4.20 | $3.77 | 1.24 M | $475.31 M |
| 02/12/2026 | $3.93 | $3.82 (-2.8%) | $3.99 | $3.76 | 721.10 K | $439.63 M |
| 02/11/2026 | $3.98 | $3.99 (0.25%) | $4.19 | $3.80 | 1.28 M | $459.19 M |
| 02/10/2026 | $4.28 | $3.96 (-7.48%) | $4.35 | $3.80 | 1.28 M | $455.74 M |
| 02/09/2026 | $4.03 | $4.07 (0.99%) | $4.45 | $3.95 | 569.37 K | $468.40 M |
| 02/06/2026 | $4.00 | $3.92 (-2%) | $4.15 | $3.92 | 342.51 K | $451.14 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.
