NASDAQ : TROO
TROOPS, Inc. — Price history
Financials · Credit Services · Hong Kong
Last price 2.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 282.19M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TROOPS, Inc. (TROO) closed at 2.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.07 | 2.27 | 2.07 | 2.2 | 216,981 | -4.76% |
| 2026-10-29 | 2.19 | 2.33 | 2.1 | 2.31 | 400,315 | +6.94% |
| 2026-10-28 | 2.22 | 2.348 | 2.12 | 2.16 | 392,766 | -3.79% |
| 2026-10-27 | 2.26 | 2.26 | 2.11 | 2.245 | 118,438 | -0.66% |
| 2026-10-26 | 2.37 | 2.37 | 2.1 | 2.26 | 447,509 | -3.83% |
| 2026-10-23 | 2.26 | 2.5 | 2.08 | 2.35 | 1,256,310 | +1.29% |
| 2026-10-22 | 1.7 | 2.34 | 1.7 | 2.32 | 1,801,758 | +38.92% |
| 2026-10-21 | 1.6 | 1.686 | 1.53 | 1.67 | 519,204 | +2.45% |
| 2026-10-20 | 1.69 | 1.69 | 1.61 | 1.63 | 61,072 | -2.40% |
| 2026-10-19 | 1.68 | 1.72 | 1.65 | 1.67 | 182,543 | +1.21% |
| 2026-10-16 | 1.67 | 1.78 | 1.575 | 1.65 | 208,403 | +2.48% |
| 2026-10-15 | 1.61 | 1.66 | 1.61 | 1.61 | 57,679 | -1.23% |
| 2026-10-14 | 1.64 | 1.71 | 1.6 | 1.63 | 84,937 | -2.40% |
| 2026-10-13 | 1.63 | 1.79 | 1.53 | 1.67 | 233,447 | +4.37% |
| 2026-10-12 | 1.76 | 1.89 | 1.59 | 1.6 | 227,196 | -8.05% |
| 2026-10-09 | 1.7 | 1.74 | 1.6 | 1.74 | 280,597 | +10.48% |
| 2026-10-08 | 1.61 | 1.726 | 1.55 | 1.575 | 134,023 | -2.17% |
| 2026-10-07 | 1.63 | 1.66 | 1.551 | 1.61 | 101,623 | -3.59% |
| 2026-10-06 | 1.72 | 1.75 | 1.62 | 1.67 | 152,111 | +1.83% |
| 2026-10-05 | 1.72 | 1.72 | 1.53 | 1.64 | 116,030 | -4.65% |
| 2026-10-02 | 1.8 | 1.844 | 1.7 | 1.72 | 70,969 | -3.37% |
| 2026-10-01 | 1.834 | 1.834 | 1.71 | 1.78 | 241,050 | +1.71% |
| 2026-09-30 | 1.67 | 1.78 | 1.66 | 1.75 | 206,302 | +4.79% |
| 2026-09-29 | 1.71 | 1.779 | 1.64 | 1.67 | 57,583 | -1.76% |
| 2026-09-28 | 1.86 | 1.86 | 1.68 | 1.7 | 91,489 | -3.95% |
| 2026-09-25 | 1.81 | 1.897 | 1.72 | 1.77 | 190,504 | -1.67% |
| 2026-09-24 | 1.81 | 1.88 | 1.779 | 1.8 | 194,216 | -1.64% |
| 2026-09-23 | 2.01 | 2.03 | 1.83 | 1.83 | 71,152 | -10.29% |
| 2026-09-22 | 2 | 2.06 | 1.88 | 2.04 | 305,852 | +3.55% |
| 2026-09-21 | 2.02 | 2.03 | 1.923 | 1.97 | 170,078 | -2.48% |
| 2026-09-18 | 2.13 | 2.17 | 2.018 | 2.02 | 240,451 | -5.61% |
| 2026-09-17 | 2.25 | 2.27 | 2.12 | 2.14 | 289,054 | +2.39% |
| 2026-09-16 | 2.27 | 2.3 | 2.07 | 2.09 | 191,177 | -9.13% |
| 2026-09-15 | 2.3 | 2.4 | 2.26 | 2.3 | 384,328 | +0.88% |
| 2026-09-14 | 2.1 | 2.29 | 2.05 | 2.28 | 669,702 | +9.09% |
| 2026-09-11 | 2.11 | 2.19 | 2.08 | 2.09 | 290,513 | -0.95% |
| 2026-09-10 | 2.1 | 2.19 | 2.072 | 2.11 | 153,636 | -1.40% |
| 2026-09-09 | 2.07 | 2.19 | 2.06 | 2.14 | 311,130 | +1.90% |
| 2026-09-08 | 2.24 | 2.41 | 2.08 | 2.1 | 593,285 | -6.25% |
| 2026-09-04 | 2.18 | 2.32 | 2.18 | 2.24 | 373,025 | +3.70% |
| 2026-09-03 | 2.13 | 2.19 | 2.07 | 2.16 | 226,482 | +0.70% |
| 2026-09-02 | 2.3 | 2.37 | 2.105 | 2.145 | 429,853 | -8.33% |
| 2026-09-01 | 2.25 | 2.4 | 2.2 | 2.34 | 375,040 | +3.08% |
| 2026-08-31 | 2.1 | 2.29 | 2.1 | 2.27 | 282,567 | +5.58% |
| 2026-08-28 | 2.2 | 2.34 | 2.15 | 2.15 | 581,436 | -2.27% |
| 2026-08-27 | 1.98 | 2.34 | 1.98 | 2.2 | 661,735 | +11.11% |
| 2026-08-26 | 1.84 | 2.05 | 1.79 | 1.98 | 363,522 | +8.20% |
| 2026-08-25 | 1.92 | 1.92 | 1.82 | 1.83 | 104,150 | -3.17% |
| 2026-08-24 | 1.91 | 2.015 | 1.8 | 1.89 | 333,423 | -1.31% |
| 2026-08-21 | 2.06 | 2.115 | 1.9 | 1.915 | 248,344 | -7.04% |
| 2026-08-20 | 2.23 | 2.243 | 1.98 | 2.06 | 633,928 | -9.65% |
| 2026-08-19 | 2.032 | 2.31 | 1.895 | 2.28 | 511,244 | +15.74% |
| 2026-08-18 | 1.97 | 2 | 1.92 | 1.97 | 84,687 | -1.50% |
| 2026-08-17 | 1.98 | 2.065 | 1.91 | 2 | 229,944 | +0.50% |
| 2026-08-14 | 1.87 | 1.99 | 1.79 | 1.99 | 175,037 | +6.99% |
| 2026-08-13 | 2.01 | 2.055 | 1.84 | 1.86 | 467,669 | -8.37% |
| 2026-08-12 | 1.98 | 2.22 | 1.918 | 2.03 | 790,203 | +3.57% |
| 2026-08-11 | 2.04 | 2.09 | 1.89 | 1.96 | 259,724 | -2.00% |
| 2026-08-10 | 1.97 | 2.23 | 1.94 | 2 | 607,700 | +2.56% |
| 2026-08-07 | 1.99 | 2.05 | 1.9 | 1.95 | 237,527 | +0.00% |
| 2026-08-06 | 1.979 | 2.04 | 1.86 | 1.95 | 107,595 | -1.02% |
| 2026-08-05 | 1.95 | 2.06 | 1.89 | 1.97 | 203,763 | +2.07% |
| 2026-08-04 | 1.77 | 1.99 | 1.73 | 1.93 | 311,662 | +10.29% |
| 2026-08-03 | 1.72 | 1.8 | 1.68 | 1.75 | 136,303 | +2.94% |
| 2026-07-31 | 1.81 | 1.819 | 1.68 | 1.7 | 114,818 | -2.02% |
| 2026-07-30 | 1.67 | 1.8 | 1.66 | 1.735 | 178,907 | +5.15% |
| 2026-07-29 | 1.8 | 1.82 | 1.63 | 1.65 | 130,785 | -5.98% |
| 2026-07-28 | 1.99 | 1.99 | 1.72 | 1.755 | 92,246 | -8.59% |
| 2026-07-27 | 2 | 2.055 | 1.915 | 1.92 | 221,642 | -2.04% |
| 2026-07-24 | 2.07 | 2.19 | 1.91 | 1.96 | 284,536 | -3.92% |
| 2026-07-23 | 2.09 | 2.135 | 1.98 | 2.04 | 218,216 | -2.39% |
| 2026-07-22 | 2.06 | 2.29 | 2 | 2.09 | 408,607 | -0.48% |
| 2026-07-21 | 2.09 | 2.15 | 1.97 | 2.1 | 296,639 | +0.96% |
| 2026-07-20 | 2.24 | 2.3 | 2.06 | 2.08 | 262,373 | -8.77% |
| 2026-07-17 | 2.14 | 2.35 | 2.12 | 2.28 | 239,088 | +4.11% |
| 2026-07-16 | 2.17 | 2.252 | 2.13 | 2.19 | 425,061 | -0.45% |
| 2026-07-15 | 2.11 | 2.32 | 2.06 | 2.2 | 449,978 | +5.77% |
| 2026-07-14 | 2.21 | 2.39 | 2.05 | 2.08 | 196,893 | -4.15% |
| 2026-07-13 | 2.08 | 2.6 | 2.04 | 2.17 | 1,027,159 | +4.83% |
| 2026-07-10 | 1.87 | 2.27 | 1.87 | 2.07 | 311,256 | +10.70% |
| 2026-07-09 | 1.95 | 2 | 1.855 | 1.87 | 147,286 | -3.61% |
| 2026-07-08 | 2.11 | 2.11 | 1.02 | 1.94 | 1,301,795 | -3.96% |
| 2026-07-07 | 2.21 | 2.242 | 1.89 | 2.02 | 245,854 | -6.70% |
| 2026-07-06 | 2.24 | 2.31 | 2.075 | 2.165 | 271,301 | -2.70% |
| 2026-07-02 | 2.6 | 2.69 | 2.19 | 2.225 | 389,661 | -13.76% |
| 2026-07-01 | 2.53 | 2.68 | 2.445 | 2.58 | 186,167 | +4.88% |
| 2026-06-30 | 2.63 | 2.69 | 2.45 | 2.46 | 266,469 | -5.02% |
| 2026-06-29 | 2.51 | 2.65 | 2.44 | 2.59 | 154,501 | +4.44% |
| 2026-06-26 | 2.5 | 2.62 | 2.42 | 2.48 | 81,512 | -1.98% |
| 2026-06-25 | 2.6 | 2.873 | 2.48 | 2.53 | 179,334 | -2.32% |
| 2026-06-24 | 2.8 | 2.984 | 2.58 | 2.59 | 245,834 | -8.16% |
| 2026-06-23 | 2.75 | 3 | 2.7 | 2.82 | 654,483 | +1.08% |
| 2026-06-22 | 2.54 | 2.916 | 2.49 | 2.79 | 1,182,852 | +8.56% |
| 2026-06-18 | 2.47 | 2.6 | 2.395 | 2.57 | 195,365 | +5.33% |
| 2026-06-17 | 2.67 | 2.79 | 2.23 | 2.44 | 690,329 | -8.61% |
| 2026-06-16 | 2.35 | 2.78 | 2.285 | 2.67 | 1,454,495 | +13.14% |
| 2026-06-15 | 2.44 | 2.7 | 2.36 | 2.36 | 244,573 | -5.22% |
| 2026-06-12 | 2.32 | 2.59 | 2.3 | 2.49 | 233,211 | +9.69% |
| 2026-06-11 | 2.17 | 2.4 | 2.17 | 2.27 | 312,006 | +5.09% |
| 2026-06-10 | 2.24 | 2.45 | 2.16 | 2.16 | 301,956 | -6.90% |
| 2026-06-09 | 2.22 | 2.41 | 2.2 | 2.32 | 227,711 | +2.20% |
| 2026-06-08 | 2.35 | 2.5 | 2.13 | 2.27 | 501,255 | +1.34% |
| 2026-06-05 | 3.5 | 3.5 | 2.2 | 2.24 | 1,007,954 | -35.07% |
| 2026-06-04 | 3.75 | 3.856 | 3.45 | 3.45 | 204,760 | -8.00% |
| 2026-06-03 | 3.98 | 3.99 | 3.425 | 3.75 | 429,627 | -4.58% |
| 2026-06-02 | 3.76 | 4.02 | 3.4 | 3.93 | 862,197 | +4.52% |
| 2026-06-01 | 4.14 | 4.16 | 3.74 | 3.76 | 315,820 | -9.62% |
| 2026-05-29 | 4.04 | 4.29 | 3.825 | 4.16 | 386,049 | +4.52% |
| 2026-05-28 | 3.92 | 4.05 | 3.9 | 3.98 | 554,705 | +2.05% |
| 2026-05-27 | 3.99 | 4.06 | 3.885 | 3.9 | 173,417 | -1.02% |
| 2026-05-26 | 4.07 | 4.14 | 3.915 | 3.94 | 308,764 | -3.43% |
| 2026-05-22 | 3.88 | 4.21 | 3.75 | 4.08 | 419,197 | +6.53% |
| 2026-05-21 | 4.02 | 4.14 | 3.785 | 3.83 | 247,198 | -5.43% |
| 2026-05-20 | 4 | 4.14 | 3.912 | 4.05 | 419,134 | +0.50% |
| 2026-05-19 | 4.03 | 4.13 | 3.85 | 4.03 | 433,692 | +0.00% |
| 2026-05-18 | 4.15 | 4.28 | 4.03 | 4.03 | 181,579 | -3.59% |
| 2026-05-15 | 4.24 | 4.3 | 3.98 | 4.18 | 359,544 | -0.71% |
| 2026-05-14 | 4.44 | 4.49 | 4.113 | 4.21 | 250,539 | -2.09% |
| 2026-05-13 | 4.04 | 4.47 | 3.95 | 4.3 | 387,480 | +3.86% |
| 2026-05-12 | 4.06 | 4.21 | 3.86 | 4.14 | 502,474 | +1.47% |