TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
5.12
-0.23 (-4.30%)
At close: Jul 11, 2025, 4:00 PM
5.19
+0.07 (1.37%)
After-hours: Jul 11, 2025, 7:58 PM EDT
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 5.35 | 5.67 | 5.08 | 5.12 | 5.12 | -4.30% | 42,041 |
| Jul 10, 2025 | 5.19 | 5.60 | 5.18 | 5.35 | 5.35 | 4.29% | 43,526 |
| Jul 9, 2025 | 5.40 | 5.40 | 5.05 | 5.13 | 5.13 | -6.39% | 35,149 |
| Jul 8, 2025 | 5.52 | 5.56 | 5.36 | 5.48 | 5.48 | 1.29% | 20,431 |
| Jul 7, 2025 | 5.90 | 5.92 | 5.32 | 5.41 | 5.41 | -8.77% | 56,829 |
| Jul 3, 2025 | 6.24 | 6.24 | 5.93 | 5.93 | 5.93 | -5.72% | 17,977 |
| Jul 2, 2025 | 6.10 | 6.33 | 6.00 | 6.29 | 6.29 | 2.28% | 16,019 |
| Jul 1, 2025 | 5.72 | 6.25 | 5.65 | 6.15 | 6.15 | 7.52% | 50,361 |
| Jun 30, 2025 | 6.08 | 6.30 | 5.72 | 5.72 | 5.72 | -8.77% | 89,040 |
| Jun 27, 2025 | 6.42 | 6.50 | 5.99 | 6.27 | 6.27 | -1.10% | 31,036 |
| Jun 26, 2025 | 6.21 | 6.64 | 5.91 | 6.34 | 6.34 | 1.44% | 73,367 |
| Jun 25, 2025 | 5.63 | 6.71 | 5.60 | 6.25 | 6.25 | 7.76% | 176,344 |
| Jun 24, 2025 | 5.54 | 5.85 | 5.21 | 5.80 | 5.80 | 3.76% | 66,564 |
| Jun 23, 2025 | 5.75 | 6.80 | 5.15 | 5.59 | 5.59 | -14.40% | 282,721 |
| Jun 20, 2025 | 6.55 | 6.63 | 6.00 | 6.53 | 6.53 | -0.23% | 83,754 |
| Jun 18, 2025 | 6.58 | 6.89 | 6.25 | 6.55 | 6.55 | -22.59% | 172,491 |
| Jun 17, 2025 | 8.85 | 8.91 | 8.00 | 8.46 | 8.46 | -6.16% | 43,189 |
| Jun 16, 2025 | 10.37 | 10.43 | 8.50 | 9.01 | 9.01 | -14.07% | 90,015 |
| Jun 13, 2025 | 11.20 | 11.20 | 10.19 | 10.49 | 10.49 | -8.43% | 34,856 |
| Jun 12, 2025 | 10.80 | 11.50 | 10.60 | 11.45 | 11.45 | -2.18% | 65,279 |
| Jun 11, 2025 | 11.30 | 12.25 | 10.80 | 11.71 | 11.71 | -0.38% | 89,317 |
| Jun 10, 2025 | 10.94 | 11.99 | 10.61 | 11.75 | 11.75 | 4.17% | 64,494 |
| Jun 9, 2025 | 11.75 | 11.75 | 10.86 | 11.28 | 11.28 | -0.75% | 22,147 |
| Jun 6, 2025 | 11.25 | 11.61 | 10.04 | 11.37 | 11.37 | -3.28% | 37,095 |
| Jun 5, 2025 | 11.70 | 12.32 | 11.36 | 11.75 | 11.75 | 0.60% | 41,326 |
| Jun 4, 2025 | 11.95 | 12.43 | 11.00 | 11.68 | 11.68 | 2.01% | 79,272 |
| Jun 3, 2025 | 11.28 | 11.79 | 10.64 | 11.45 | 11.45 | -0.99% | 90,156 |
| Jun 2, 2025 | 13.00 | 13.44 | 10.98 | 11.57 | 11.57 | -1.62% | 501,095 |
| May 30, 2025 | 11.00 | 12.00 | 10.50 | 11.76 | 11.76 | -6.22% | 165,782 |
| May 29, 2025 | 10.30 | 21.00 | 10.30 | 12.54 | 12.54 | 19.78% | 2,323,402 |
| May 28, 2025 | 11.26 | 11.90 | 10.08 | 10.47 | 10.47 | -9.00% | 41,470 |
| May 27, 2025 | 12.50 | 13.50 | 11.25 | 11.50 | 11.50 | -2.09% | 110,368 |
| May 23, 2025 | 9.90 | 14.00 | 8.64 | 11.75 | 11.75 | 18.64% | 262,384 |
| May 22, 2025 | 10.00 | 10.39 | 9.27 | 9.90 | 9.90 | -2.94% | 14,967 |
| May 21, 2025 | 10.60 | 10.80 | 10.00 | 10.20 | 10.20 | -5.12% | 14,244 |
| May 20, 2025 | 11.50 | 12.00 | 10.74 | 10.75 | 10.75 | -5.33% | 14,709 |
| May 19, 2025 | 12.00 | 13.00 | 11.13 | 11.36 | 11.36 | -10.94% | 30,163 |
| May 16, 2025 | 11.32 | 13.50 | 11.16 | 12.75 | 12.75 | 12.83% | 56,535 |
| May 15, 2025 | 11.98 | 12.50 | 10.06 | 11.30 | 11.30 | -4.24% | 29,373 |
| May 14, 2025 | 11.55 | 12.50 | 11.25 | 11.80 | 11.80 | 2.08% | 50,676 |
| May 13, 2025 | 11.56 | 11.75 | 10.51 | 11.56 | 11.56 | 0.09% | 18,535 |
| May 12, 2025 | 12.59 | 12.59 | 10.77 | 11.55 | 11.55 | -8.33% | 33,436 |
| May 9, 2025 | 12.36 | 13.14 | 11.76 | 12.60 | 12.60 | -1.10% | 30,413 |
| May 8, 2025 | 13.38 | 13.50 | 12.50 | 12.74 | 12.74 | -4.64% | 24,647 |
| May 7, 2025 | 13.45 | 14.09 | 12.70 | 13.36 | 13.36 | 2.89% | 16,624 |
| May 6, 2025 | 14.00 | 14.15 | 12.71 | 12.99 | 12.99 | -8.56% | 20,432 |
| May 5, 2025 | 13.55 | 14.55 | 13.55 | 14.20 | 14.20 | -0.53% | 13,243 |
| May 2, 2025 | 15.00 | 17.75 | 13.67 | 14.28 | 14.28 | -1.65% | 111,495 |
| May 1, 2025 | 14.50 | 14.99 | 13.75 | 14.52 | 14.52 | 5.26% | 3,832 |
| Apr 30, 2025 | 14.00 | 14.15 | 12.85 | 13.79 | 13.79 | -3.23% | 8,450 |