TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.61	0.61	0.59	0.59	0.59	0.36%	37,951
Sep 12, 2025	0.57	0.59	0.56	0.59	0.59	7.96%	43,000
Sep 11, 2025	0.56	0.56	0.55	0.55	0.55	-0.48%	45,000
Sep 10, 2025	0.54	0.56	0.54	0.55	0.55	5.77%	42,660
Sep 9, 2025	0.52	0.52	0.52	0.52	0.52	-	19,520
Sep 8, 2025	0.54	0.54	0.52	0.52	0.52	-3.44%	135,703
Sep 5, 2025	0.55	0.55	0.52	0.54	0.54	-1.42%	71,938
Sep 4, 2025	0.48	0.55	0.48	0.55	0.55	14.74%	252,853
Sep 3, 2025	0.48	0.48	0.45	0.48	0.48	-1.05%	62,652
Sep 2, 2025	0.48	0.49	0.47	0.48	0.48	-4.35%	270,075
Aug 29, 2025	0.49	0.51	0.48	0.50	0.50	-0.38%	20,411
Aug 28, 2025	0.51	0.51	0.50	0.50	0.50	-2.90%	119,200
Aug 27, 2025	0.56	0.56	0.45	0.52	0.52	-9.42%	1,098,781
Aug 26, 2025	0.61	0.62	0.52	0.57	0.57	-18.11%	978,127
Aug 25, 2025	0.73	0.75	0.70	0.70	0.70	-2.08%	300,171
Aug 22, 2025	0.72	0.72	0.71	0.72	0.72	0.79%	12,073
Aug 21, 2025	0.73	0.73	0.71	0.71	0.71	-1.19%	29,150
Aug 20, 2025	0.69	0.72	0.69	0.72	0.72	5.19%	345,588
Aug 19, 2025	0.69	0.69	0.68	0.68	0.68	1.73%	54,255
Aug 18, 2025	0.69	0.69	0.67	0.67	0.67	0.57%	22,009
Aug 15, 2025	0.69	0.69	0.66	0.67	0.67	-0.28%	106,957
Aug 14, 2025	0.65	0.67	0.65	0.67	0.67	3.97%	5,250
Aug 13, 2025	0.65	0.66	0.64	0.64	0.64	0.69%	10,087
Aug 12, 2025	0.63	0.65	0.63	0.64	0.64	0.86%	61,438
Aug 11, 2025	0.65	0.65	0.63	0.63	0.63	-2.51%	27,000
Aug 8, 2025	0.65	0.65	0.65	0.65	0.65	-3.13%	12,736
Aug 7, 2025	0.65	0.70	0.65	0.67	0.67	5.18%	50,172
Aug 6, 2025	0.64	0.64	0.63	0.64	0.64	1.40%	37,227
Aug 5, 2025	0.67	0.67	0.63	0.63	0.63	-5.26%	110,462
Aug 4, 2025	0.63	0.67	0.63	0.67	0.67	2.47%	10,700
Aug 1, 2025	0.64	0.65	0.64	0.65	0.65	-0.15%	22,817
Jul 31, 2025	0.62	0.67	0.61	0.65	0.65	5.91%	160,175
Jul 30, 2025	0.62	0.62	0.61	0.61	0.61	-2.47%	11,603
Jul 29, 2025	0.66	0.66	0.63	0.63	0.63	-4.65%	12,800
Jul 28, 2025	0.68	0.68	0.66	0.66	0.66	-1.26%	27,900
Jul 25, 2025	0.65	0.68	0.64	0.67	0.67	4.58%	198,331
Jul 24, 2025	0.64	0.65	0.64	0.64	0.64	3.10%	50,817
Jul 23, 2025	0.63	0.63	0.62	0.62	0.62	-4.62%	60,995
Jul 22, 2025	0.66	0.66	0.65	0.65	0.65	0.03%	11,850
Jul 21, 2025	0.65	0.66	0.65	0.65	0.65	1.12%	52,000
Jul 18, 2025	0.64	0.65	0.64	0.64	0.64	-2.52%	2,357
Jul 17, 2025	0.65	0.66	0.65	0.66	0.66	-2.41%	1,100
Jul 16, 2025	0.67	0.68	0.67	0.68	0.68	0.66%	8,060
Jul 15, 2025	0.68	0.68	0.67	0.67	0.67	0.16%	8,574
Jul 14, 2025	0.67	0.67	0.66	0.67	0.67	1.05%	27,637
Jul 11, 2025	0.67	0.67	0.66	0.66	0.66	-2.06%	13,959
Jul 10, 2025	0.67	0.68	0.67	0.68	0.68	3.12%	11,310
Jul 9, 2025	0.67	0.68	0.66	0.66	0.66	-0.41%	20,857
Jul 8, 2025	0.61	0.67	0.61	0.66	0.66	12.11%	136,301
Jul 7, 2025	0.60	0.60	0.59	0.59	0.59	-1.83%	122,625