TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.79	0.80	0.75	0.80	-	1.27%	35,258
Jun 19, 2025	0.76	0.79	0.73	0.79	-	5.33%	67,083
Jun 18, 2025	0.78	0.78	0.75	0.75	-	-2.60%	125,538
Jun 17, 2025	0.76	0.77	0.75	0.77	-	-	96,800
Jun 16, 2025	0.81	0.82	0.76	0.77	-	-3.75%	109,610
Jun 13, 2025	0.81	0.81	0.78	0.80	-	1.27%	124,492
Jun 12, 2025	0.81	0.82	0.78	0.79	-	-2.47%	346,508
Jun 11, 2025	0.83	0.85	0.81	0.81	-	-2.41%	239,765
Jun 10, 2025	0.85	0.86	0.83	0.83	-	-1.19%	271,106
Jun 9, 2025	0.87	0.87	0.84	0.84	-	-1.18%	33,450
Jun 6, 2025	0.85	0.86	0.85	0.85	-	-1.16%	33,867
Jun 5, 2025	0.88	0.88	0.84	0.86	-	-2.27%	72,534
Jun 4, 2025	0.83	0.88	0.82	0.88	-	4.76%	286,325
Jun 3, 2025	0.86	0.86	0.83	0.84	-	-1.18%	246,112
Jun 2, 2025	0.90	0.91	0.85	0.85	-	-4.49%	152,198
May 30, 2025	0.89	0.92	0.86	0.89	-	-1.11%	185,219
May 29, 2025	0.87	0.92	0.80	0.90	-	-8.16%	1,009,233
May 28, 2025	0.97	0.98	0.95	0.98	-	2.08%	38,004
May 27, 2025	1.01	1.02	0.94	0.96	-	-6.80%	197,344
May 26, 2025	0.96	1.03	0.96	1.03	-	11.96%	90,926
May 23, 2025	0.95	0.95	0.92	0.92	-	-3.16%	161,640
May 22, 2025	0.94	0.96	0.94	0.95	-	1.06%	393,803
May 21, 2025	0.95	0.96	0.93	0.94	-	-1.05%	1,100,733
May 20, 2025	0.96	0.99	0.93	0.95	-	1.06%	549,952
May 16, 2025	0.95	0.97	0.92	0.94	-	-3.09%	347,849
May 15, 2025	0.95	0.99	0.95	0.97	-	-1.02%	265,776
May 14, 2025	1.02	1.02	0.95	0.98	-	-2.97%	761,312
May 13, 2025	0.97	1.02	0.97	1.01	-	4.12%	776,805
May 12, 2025	0.97	0.99	0.95	0.97	-	-1.02%	743,811
May 9, 2025	0.97	0.98	0.93	0.98	-	2.08%	175,434
May 8, 2025	0.99	0.99	0.94	0.96	-	-4.00%	456,615
May 7, 2025	0.96	1.02	0.96	1.00	-	4.17%	619,135
May 6, 2025	0.92	0.96	0.92	0.96	-	5.49%	195,025
May 5, 2025	0.92	0.94	0.90	0.91	-	1.11%	1,040,501
May 2, 2025	0.84	0.92	0.84	0.90	-	7.14%	274,911
May 1, 2025	0.84	0.88	0.83	0.84	-	-3.45%	289,950
Apr 30, 2025	0.87	0.88	0.83	0.87	-	2.35%	324,717
Apr 29, 2025	0.83	0.88	0.81	0.85	-	1.19%	645,118
Apr 28, 2025	0.84	0.86	0.83	0.84	-	-1.18%	76,660
Apr 25, 2025	0.87	0.87	0.83	0.85	-	-2.30%	56,172
Apr 24, 2025	0.83	0.88	0.83	0.87	-	6.10%	191,652
Apr 23, 2025	0.83	0.89	0.80	0.82	-	-5.75%	2,117,775
Apr 22, 2025	0.91	0.92	0.86	0.87	-	-4.40%	211,815
Apr 21, 2025	0.93	0.93	0.88	0.91	-	-2.15%	116,282
Apr 17, 2025	0.93	0.95	0.90	0.93	-	-	171,665
Apr 16, 2025	1.02	1.02	0.93	0.93	-	-7.92%	221,153
Apr 15, 2025	0.98	1.04	0.98	1.01	-	2.02%	516,353
Apr 14, 2025	1.02	1.03	0.97	0.99	-	-2.94%	174,128
Apr 11, 2025	0.93	1.02	0.93	1.02	-	9.68%	933,249
Apr 10, 2025	0.95	0.98	0.89	0.93	-	-2.11%	405,293