TRUBAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.85	0.85	0.85	0.85	-	-	-
Sep 30, 2025	0.80	0.86	0.80	0.85	0.85	4.94%	284,540
Sep 29, 2025	0.79	0.82	0.79	0.81	0.81	-1.22%	166,969
Sep 26, 2025	0.79	0.82	0.79	0.82	0.82	3.14%	278,544
Sep 25, 2025	0.77	0.81	0.76	0.80	0.80	1.92%	280,103
Sep 24, 2025	0.81	0.82	0.77	0.78	0.78	-3.70%	281,717
Sep 23, 2025	0.83	0.84	0.79	0.81	0.81	-3.57%	117,855
Sep 22, 2025	0.84	0.89	0.81	0.84	0.84	-1.18%	476,847
Sep 19, 2025	0.82	0.85	0.82	0.85	0.85	2.41%	90,233
Sep 18, 2025	0.79	0.83	0.79	0.83	0.83	3.75%	228,736
Sep 17, 2025	0.85	0.86	0.79	0.80	0.80	-4.76%	227,350
Sep 16, 2025	0.84	0.86	0.82	0.84	0.84	-	268,250
Sep 15, 2025	0.82	0.85	0.81	0.84	0.84	1.20%	245,875
Sep 12, 2025	0.78	0.84	0.78	0.83	0.83	6.41%	429,268
Sep 11, 2025	0.78	0.78	0.73	0.78	0.78	4.00%	126,168
Sep 10, 2025	0.77	0.77	0.75	0.75	0.75	-3.85%	48,127
Sep 9, 2025	0.75	0.79	0.75	0.78	0.78	2.63%	161,500
Sep 8, 2025	0.75	0.77	0.72	0.76	0.76	-	246,601
Sep 5, 2025	0.77	0.77	0.71	0.76	0.76	1.33%	242,063
Sep 4, 2025	0.66	0.76	0.66	0.75	0.75	13.64%	1,118,110
Sep 3, 2025	0.68	0.68	0.63	0.66	0.66	-1.49%	247,283
Sep 2, 2025	0.67	0.68	0.63	0.67	0.67	-1.47%	576,312
Aug 29, 2025	0.68	0.70	0.65	0.68	0.68	-	206,685
Aug 28, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	246,482
Aug 27, 2025	0.77	0.77	0.62	0.70	0.70	-10.26%	3,151,247
Aug 26, 2025	0.85	0.85	0.72	0.78	0.78	-21.21%	1,833,017
Aug 25, 2025	1.02	1.02	0.97	0.99	0.99	-	265,436
Aug 22, 2025	0.99	0.99	0.98	0.99	0.99	1.02%	24,255
Aug 21, 2025	1.00	1.01	0.97	0.98	0.98	-1.01%	93,250
Aug 20, 2025	0.96	1.00	0.96	0.99	0.99	4.21%	227,757
Aug 19, 2025	0.95	0.96	0.94	0.95	0.95	2.15%	98,700
Aug 18, 2025	0.92	0.95	0.92	0.93	0.93	2.20%	29,450
Aug 15, 2025	0.94	0.94	0.91	0.91	0.91	-1.09%	92,260
Aug 14, 2025	0.88	0.94	0.88	0.92	0.92	5.75%	117,233
Aug 13, 2025	0.91	0.91	0.87	0.87	0.87	-	129,907
Aug 12, 2025	0.88	0.90	0.86	0.87	0.87	-	114,962
Aug 11, 2025	0.90	0.90	0.87	0.87	0.87	-2.25%	252,240
Aug 8, 2025	0.94	0.94	0.87	0.89	0.89	-6.32%	56,165
Aug 7, 2025	0.88	0.95	0.88	0.95	0.95	6.74%	21,000
Aug 6, 2025	0.88	0.89	0.85	0.89	0.89	-	125,548
Aug 5, 2025	0.93	0.93	0.87	0.89	0.89	-	226,086
Aug 1, 2025	0.89	0.90	0.88	0.89	0.89	-1.11%	16,460
Jul 31, 2025	0.87	0.91	0.85	0.90	0.90	7.14%	269,787
Jul 30, 2025	0.87	0.88	0.83	0.84	0.84	-4.55%	309,929
Jul 29, 2025	0.91	0.91	0.86	0.88	0.88	-3.30%	177,023
Jul 28, 2025	0.90	0.93	0.88	0.91	0.91	1.11%	151,610
Jul 25, 2025	0.86	0.92	0.86	0.90	0.90	3.45%	205,174
Jul 24, 2025	0.87	0.88	0.87	0.87	0.87	-	75,500
Jul 23, 2025	0.87	0.87	0.84	0.87	0.87	-	188,497
Jul 22, 2025	0.88	0.89	0.86	0.87	0.87	-1.14%	93,750