TROOPS, Inc. (TROO)
NASDAQ: TROO · Real-Time Price · USD
1.450
-0.030 (-2.03%)
At close: Dec 5, 2025, 4:00 PM EST
1.480
+0.030 (2.07%)
After-hours: Dec 5, 2025, 4:41 PM EST
TROOPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | -2.03% | 5,809 |
| Dec 4, 2025 | 1.46 | 1.60 | 1.30 | 1.48 | 1.48 | 2.07% | 90,422 |
| Dec 3, 2025 | 1.25 | 1.60 | 1.25 | 1.45 | 1.45 | 10.69% | 168,574 |
| Dec 2, 2025 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | - | 13,344 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.21 | 1.31 | 1.31 | -4.38% | 26,786 |
| Nov 28, 2025 | 1.30 | 1.42 | 1.29 | 1.37 | 1.37 | 4.58% | 32,824 |
| Nov 26, 2025 | 1.36 | 1.38 | 1.22 | 1.31 | 1.31 | -5.07% | 68,008 |
| Nov 25, 2025 | 1.24 | 1.40 | 1.14 | 1.38 | 1.38 | 7.39% | 51,760 |
| Nov 24, 2025 | 1.24 | 1.30 | 1.17 | 1.29 | 1.29 | 2.80% | 15,878 |
| Nov 21, 2025 | 1.15 | 1.32 | 1.12 | 1.25 | 1.25 | 6.84% | 84,442 |
| Nov 20, 2025 | 1.13 | 1.24 | 1.13 | 1.17 | 1.17 | 3.54% | 71,933 |
| Nov 19, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 6,118 |
| Nov 18, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 8,238 |
| Nov 17, 2025 | 1.23 | 1.27 | 1.15 | 1.15 | 1.15 | -8.00% | 85,980 |
| Nov 14, 2025 | 1.24 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 37,217 |
| Nov 13, 2025 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 48,465 |
| Nov 12, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.62% | 13,554 |
| Nov 11, 2025 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 3.87% | 10,570 |
| Nov 10, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 2.90% | 16,620 |
| Nov 7, 2025 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 3.43% | 34,742 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.10% | 58,774 |
| Nov 5, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | 1.19 | -2.46% | 43,483 |
| Nov 4, 2025 | 1.27 | 1.29 | 1.16 | 1.22 | 1.22 | -6.15% | 40,956 |
| Nov 3, 2025 | 1.40 | 1.44 | 1.28 | 1.30 | 1.30 | -9.09% | 65,678 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.39 | 1.43 | 1.43 | -4.67% | 52,573 |
| Oct 30, 2025 | 1.54 | 1.58 | 1.50 | 1.50 | 1.50 | -5.66% | 31,977 |
| Oct 29, 2025 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 48,189 |
| Oct 28, 2025 | 1.57 | 1.66 | 1.54 | 1.60 | 1.60 | 1.91% | 200,160 |
| Oct 27, 2025 | 1.54 | 1.65 | 1.48 | 1.57 | 1.57 | 2.61% | 1,245,859 |
| Oct 24, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 79,206 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.48 | 1.50 | 1.50 | - | 328,547 |
| Oct 22, 2025 | 1.42 | 1.54 | 1.33 | 1.50 | 1.50 | 2.74% | 972,783 |
| Oct 21, 2025 | 1.38 | 1.48 | 1.38 | 1.46 | 1.46 | 5.04% | 69,488 |
| Oct 20, 2025 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | - | 21,681 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | -1.77% | 111,631 |
| Oct 16, 2025 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | -0.35% | 157,853 |
| Oct 15, 2025 | 1.39 | 1.45 | 1.37 | 1.42 | 1.42 | -2.07% | 93,528 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.26 | 1.45 | 1.45 | -2.68% | 436,832 |
| Oct 13, 2025 | 1.37 | 1.52 | 1.34 | 1.49 | 1.49 | 10.37% | 381,716 |
| Oct 10, 2025 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | 3.85% | 456,908 |
| Oct 9, 2025 | 1.30 | 1.36 | 1.21 | 1.30 | 1.30 | -1.52% | 466,047 |
| Oct 8, 2025 | 1.36 | 1.41 | 1.30 | 1.32 | 1.32 | -4.35% | 238,403 |
| Oct 7, 2025 | 1.26 | 1.38 | 1.19 | 1.38 | 1.38 | 10.40% | 656,476 |
| Oct 6, 2025 | 1.38 | 1.38 | 1.17 | 1.25 | 1.25 | -6.72% | 331,689 |
| Oct 3, 2025 | 1.26 | 1.54 | 1.16 | 1.34 | 1.34 | 3.88% | 784,500 |
| Oct 2, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 85,624 |
| Oct 1, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 49,162 |
| Sep 30, 2025 | 1.29 | 1.36 | 1.28 | 1.29 | 1.29 | -2.27% | 149,764 |
| Sep 29, 2025 | 1.20 | 1.35 | 1.18 | 1.32 | 1.32 | 8.20% | 111,847 |
| Sep 26, 2025 | 1.23 | 1.27 | 1.18 | 1.22 | 1.22 | -3.94% | 32,096 |
| Sep 25, 2025 | 1.13 | 1.28 | 1.13 | 1.27 | 1.27 | 11.40% | 77,105 |
| Sep 24, 2025 | 1.34 | 1.66 | 1.10 | 1.14 | 1.14 | -7.32% | 810,013 |
| Sep 23, 2025 | 1.21 | 1.30 | 1.21 | 1.23 | 1.23 | -2.38% | 54,449 |
| Sep 22, 2025 | 1.35 | 1.36 | 1.23 | 1.26 | 1.26 | -8.03% | 79,802 |
| Sep 19, 2025 | 1.35 | 1.43 | 1.27 | 1.37 | 1.37 | 2.24% | 120,340 |
| Sep 18, 2025 | 1.27 | 1.34 | 1.24 | 1.34 | 1.34 | 4.28% | 37,545 |
| Sep 17, 2025 | 1.25 | 1.32 | 1.21 | 1.29 | 1.29 | 1.58% | 54,030 |
| Sep 16, 2025 | 1.37 | 1.37 | 1.21 | 1.27 | 1.27 | -1.17% | 94,115 |
| Sep 15, 2025 | 1.22 | 1.43 | 1.22 | 1.28 | 1.28 | 3.64% | 136,773 |
| Sep 12, 2025 | 1.27 | 1.30 | 1.21 | 1.24 | 1.24 | 7.39% | 158,648 |
| Sep 11, 2025 | 1.20 | 1.28 | 1.11 | 1.15 | 1.15 | -6.50% | 149,701 |
| Sep 10, 2025 | 0.99 | 1.24 | 0.98 | 1.23 | 1.23 | 20.59% | 207,802 |
| Sep 9, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -1.45% | 69,234 |
| Sep 8, 2025 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 0.98% | 35,310 |
| Sep 5, 2025 | 0.97 | 1.09 | 0.92 | 1.03 | 1.03 | 1.49% | 179,429 |
| Sep 4, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -4.27% | 68,965 |
| Sep 3, 2025 | 1.06 | 1.10 | 1.02 | 1.06 | 1.06 | 1.44% | 74,222 |
| Sep 2, 2025 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 1.96% | 108,502 |
| Aug 29, 2025 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 53,758 |
| Aug 28, 2025 | 1.11 | 1.11 | 1.00 | 1.03 | 1.03 | -8.85% | 150,076 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 119,924 |
| Aug 26, 2025 | 1.15 | 1.17 | 1.04 | 1.12 | 1.12 | -3.45% | 152,757 |
| Aug 25, 2025 | 0.94 | 1.18 | 0.94 | 1.16 | 1.16 | 23.40% | 747,007 |
| Aug 22, 2025 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 4.72% | 66,310 |
| Aug 21, 2025 | 0.92 | 0.94 | 0.84 | 0.90 | 0.90 | -2.75% | 155,130 |
| Aug 20, 2025 | 0.87 | 0.95 | 0.79 | 0.92 | 0.92 | 8.59% | 708,570 |
| Aug 19, 2025 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | - | 129,086 |
| Aug 18, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | 0.12% | 41,680 |
| Aug 15, 2025 | 0.84 | 0.92 | 0.78 | 0.85 | 0.85 | 4.34% | 206,036 |
| Aug 14, 2025 | 0.80 | 0.83 | 0.78 | 0.81 | 0.81 | -1.82% | 41,051 |
| Aug 13, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | -0.49% | 258,136 |
| Aug 12, 2025 | 0.83 | 0.87 | 0.75 | 0.83 | 0.83 | -4.97% | 193,185 |
| Aug 11, 2025 | 0.85 | 0.99 | 0.82 | 0.88 | 0.88 | 9.70% | 692,060 |
| Aug 8, 2025 | 0.73 | 0.81 | 0.71 | 0.80 | 0.80 | 7.48% | 141,487 |
| Aug 7, 2025 | 0.73 | 0.77 | 0.70 | 0.74 | 0.74 | 0.13% | 43,620 |
| Aug 6, 2025 | 0.73 | 0.76 | 0.72 | 0.74 | 0.74 | 1.10% | 83,524 |
| Aug 5, 2025 | 0.70 | 0.78 | 0.70 | 0.73 | 0.73 | -1.88% | 48,260 |
| Aug 4, 2025 | 0.74 | 0.76 | 0.70 | 0.75 | 0.75 | 2.66% | 78,781 |
| Aug 1, 2025 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | -0.82% | 58,606 |
| Jul 31, 2025 | 0.75 | 0.80 | 0.72 | 0.74 | 0.74 | -2.89% | 120,555 |
| Jul 30, 2025 | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -1.56% | 83,726 |
| Jul 29, 2025 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -3.77% | 84,382 |
| Jul 28, 2025 | 0.75 | 0.82 | 0.73 | 0.80 | 0.80 | 3.77% | 253,887 |
| Jul 25, 2025 | 0.77 | 0.80 | 0.67 | 0.77 | 0.77 | 0.44% | 4,338,299 |
| Jul 24, 2025 | 0.82 | 0.83 | 0.75 | 0.77 | 0.77 | -7.38% | 175,284 |
| Jul 23, 2025 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -2.50% | 80,732 |
| Jul 22, 2025 | 0.83 | 0.85 | 0.77 | 0.85 | 0.85 | -1.18% | 95,060 |
| Jul 21, 2025 | 0.80 | 0.86 | 0.75 | 0.86 | 0.86 | 7.33% | 237,480 |
| Jul 18, 2025 | 0.86 | 0.86 | 0.79 | 0.80 | 0.80 | -9.69% | 429,620 |
| Jul 17, 2025 | 0.85 | 0.94 | 0.83 | 0.89 | 0.89 | 8.27% | 661,547 |