5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
-32.60%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
+41.75%
YEAR-TO-DATE PERFORMANCE
-14.06%
1 YEAR PERFORMANCE
+252.56%
TROOPS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.07 | $4.18 (2.7%) | $4.25 | $3.68 | 398.63 K | $510.63 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 | $378.70 M |
| 04/23/2026 | $2.77 | $2.74 (-1.08%) | $3.06 | $2.70 | 341.01 K | $334.72 M |
| 04/22/2026 | $2.86 | $2.80 (-2.1%) | $2.96 | $2.72 | 150.73 K | $342.05 M |
| 04/21/2026 | $2.99 | $2.70 (-9.7%) | $3.05 | $2.62 | 362.70 K | $329.83 M |
| 04/20/2026 | $2.94 | $2.93 (-0.34%) | $3.08 | $2.72 | 221.59 K | $357.93 M |
| 04/17/2026 | $2.46 | $2.70 (9.76%) | $2.80 | $2.43 | 172.40 K | $329.83 M |
| 04/16/2026 | $2.34 | $2.36 (0.85%) | $2.43 | $2.34 | 57.30 K | $288.30 M |
| 04/15/2026 | $2.42 | $2.35 (-2.89%) | $2.48 | $2.31 | 84.81 K | $287.08 M |
| 04/14/2026 | $2.49 | $2.39 (-4.02%) | $2.56 | $2.25 | 73.40 K | $291.96 M |
| 04/13/2026 | $2.32 | $2.40 (3.45%) | $2.47 | $2.24 | 86.63 K | $293.18 M |
| 04/10/2026 | $2.31 | $2.35 (1.73%) | $2.47 | $2.30 | 92.90 K | $287.08 M |
| 04/09/2026 | $2.31 | $2.27 (-1.73%) | $2.42 | $2.22 | 55.35 K | $277.30 M |
| 04/08/2026 | $2.20 | $2.30 (4.55%) | $2.41 | $2.20 | 113.74 K | $280.97 M |
| 04/07/2026 | $2.27 | $2.17 (-4.41%) | $2.27 | $2.15 | 50.40 K | $265.09 M |
| 04/06/2026 | $2.29 | $2.27 (-0.87%) | $2.36 | $2.16 | 52.20 K | $277.30 M |
| 04/02/2026 | $2.23 | $2.26 (1.35%) | $2.30 | $2.05 | 98.90 K | $276.08 M |
| 04/01/2026 | $2.07 | $2.20 (6.28%) | $2.45 | $2.07 | 130.30 K | $268.75 M |
| 03/31/2026 | $1.92 | $2.04 (6.25%) | $2.13 | $1.92 | 103.40 K | $249.21 M |
| 03/30/2026 | $2.15 | $2.05 (-4.65%) | $2.15 | $1.52 | 370.20 K | $250.43 M |
| 03/27/2026 | $2.65 | $2.35 (-11.32%) | $2.65 | $2.35 | 93.00 K | $287.08 M |
| 03/26/2026 | $2.69 | $2.61 (-2.97%) | $2.82 | $2.56 | 44.32 K | $318.84 M |
| 03/25/2026 | $2.79 | $2.69 (-3.58%) | $2.85 | $2.69 | 31.51 K | $328.61 M |
| 03/24/2026 | $2.50 | $2.76 (10.4%) | $2.84 | $2.50 | 118.24 K | $337.16 M |
| 03/23/2026 | $2.48 | $2.57 (3.63%) | $2.70 | $2.46 | 87.13 K | $313.95 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.
