TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.14	1.14	1.13	1.14	1.14	-0.18%	21,616
Dec 3, 2025	1.14	1.14	1.14	1.14	1.14	0.88%	32,800
Dec 2, 2025	1.13	1.13	1.13	1.13	1.13	0.89%	157,050
Dec 1, 2025	1.13	1.13	1.12	1.12	1.12	-	106,446
Nov 28, 2025	1.12	1.12	1.12	1.12	1.12	-	221,555
Nov 26, 2025	1.12	1.13	1.12	1.12	1.12	-0.27%	52,400
Nov 25, 2025	1.10	1.12	1.10	1.12	1.12	1.17%	250,582
Nov 24, 2025	1.10	1.13	1.09	1.11	1.11	55.86%	1,068,172
Nov 21, 2025	0.70	0.71	0.70	0.71	0.71	1.74%	17,500
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	-1.17%	9,200
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-0.49%	275
Nov 18, 2025	0.70	0.71	0.70	0.71	0.71	1.69%	133,950
Nov 17, 2025	0.71	0.71	0.70	0.70	0.70	-1.82%	10,300
Nov 14, 2025	0.71	0.73	0.70	0.71	0.71	1.80%	19,568
Nov 13, 2025	0.72	0.72	0.70	0.70	0.70	-3.91%	56,900
Nov 12, 2025	0.73	0.74	0.73	0.73	0.73	1.94%	41,950
Nov 11, 2025	0.68	0.72	0.68	0.72	0.72	7.68%	177,118
Nov 10, 2025	0.63	0.66	0.62	0.66	0.66	7.08%	20,100
Nov 7, 2025	0.62	0.62	0.61	0.62	0.62	3.35%	38,644
Nov 6, 2025	0.61	0.61	0.60	0.60	0.60	2.35%	88,000
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	1.07%	24,500
Nov 4, 2025	0.59	0.59	0.58	0.58	0.58	-3.61%	4,250
Nov 3, 2025	0.60	0.60	0.59	0.60	0.60	2.21%	70,493
Oct 31, 2025	0.57	0.59	0.56	0.59	0.59	5.69%	186,062
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	0.43%	71,500
Oct 29, 2025	0.55	0.55	0.55	0.55	0.55	-2.10%	13,000
Oct 28, 2025	0.57	0.57	0.57	0.57	0.57	-0.44%	99,030
Oct 24, 2025	0.57	0.57	0.57	0.57	0.57	-1.39%	4,790
Oct 23, 2025	0.58	0.58	0.58	0.58	0.58	2.49%	50,000
Oct 22, 2025	0.57	0.57	0.56	0.56	0.56	-0.07%	209,951
Oct 21, 2025	0.56	0.56	0.55	0.56	0.56	-0.11%	30,069
Oct 20, 2025	0.58	0.58	0.56	0.56	0.56	2.36%	23,000
Oct 17, 2025	0.55	0.56	0.54	0.55	0.55	2.40%	32,239
Oct 16, 2025	0.56	0.56	0.54	0.54	0.54	-7.06%	1,200
Oct 15, 2025	0.60	0.60	0.57	0.58	0.58	1.40%	95,165
Oct 13, 2025	0.57	0.57	0.57	0.57	0.57	-1.70%	10,963
Oct 10, 2025	0.62	0.62	0.58	0.58	0.58	-2.86%	90,000
Oct 9, 2025	0.60	0.60	0.58	0.60	0.60	-2.62%	39,414
Oct 8, 2025	0.58	0.63	0.58	0.61	0.61	4.26%	164,381
Oct 7, 2025	0.59	0.62	0.57	0.59	0.59	-1.92%	71,288
Oct 6, 2025	0.62	0.62	0.57	0.60	0.60	-2.60%	274,216
Oct 3, 2025	0.65	0.65	0.62	0.62	0.62	-0.08%	27,856
Oct 2, 2025	0.63	0.63	0.61	0.62	0.62	1.58%	40,145
Oct 1, 2025	0.61	0.61	0.61	0.61	0.61	-0.26%	49,500
Sep 30, 2025	0.58	0.61	0.58	0.61	0.61	5.77%	118,915
Sep 29, 2025	0.57	0.58	0.57	0.58	0.58	0.65%	23,508
Sep 26, 2025	0.59	0.59	0.57	0.57	0.57	-0.19%	54,895
Sep 25, 2025	0.58	0.58	0.57	0.57	0.57	-1.17%	125,600
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	-	29,014
Sep 23, 2025	0.60	0.60	0.58	0.58	0.58	-6.19%	20,353