TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	1.27	1.27	1.26	1.26	-	3.28%	11,228
Nov 26, 2025	1.21	1.24	1.16	1.22	1.22	-	78,342
Nov 25, 2025	1.12	1.24	1.11	1.22	1.22	10.91%	174,824
Nov 24, 2025	1.10	1.15	1.00	1.10	1.10	0.92%	206,590
Nov 21, 2025	0.96	1.20	0.96	1.09	1.09	10.79%	630,202
Nov 20, 2025	1.11	1.16	0.81	0.98	0.98	-11.37%	1,041,647
Nov 19, 2025	1.14	1.21	1.07	1.11	1.11	-10.48%	475,663
Nov 18, 2025	1.75	1.75	1.00	1.24	1.24	-32.61%	2,124,911
Nov 17, 2025	1.81	2.17	1.65	1.84	1.84	10.18%	1,394,646
Nov 14, 2025	1.94	1.94	1.55	1.67	1.67	-12.11%	1,283,575
Nov 13, 2025	1.68	2.09	1.61	1.90	1.90	18.75%	3,112,904
Nov 12, 2025	1.50	1.68	1.37	1.60	1.60	7.38%	1,859,127
Nov 11, 2025	1.63	1.74	1.48	1.49	1.49	-9.70%	80,349
Nov 10, 2025	1.71	1.81	1.64	1.65	1.65	-2.94%	84,701
Nov 7, 2025	1.78	1.79	1.60	1.70	1.70	-6.08%	93,871
Nov 6, 2025	1.91	2.05	1.79	1.81	1.81	-5.24%	123,960
Nov 5, 2025	1.83	1.92	1.78	1.91	1.91	4.37%	133,484
Nov 4, 2025	2.04	2.07	1.79	1.83	1.83	-10.29%	162,634
Nov 3, 2025	2.22	2.23	2.03	2.04	2.04	-8.93%	92,254
Oct 31, 2025	2.20	2.24	2.03	2.24	2.24	1.82%	185,819
Oct 30, 2025	2.19	2.26	2.16	2.20	2.20	-1.35%	102,309
Oct 29, 2025	2.41	2.47	2.21	2.23	2.23	-10.08%	118,318
Oct 28, 2025	2.45	2.68	2.32	2.48	2.48	3.77%	282,307
Oct 27, 2025	2.22	2.44	2.22	2.39	2.39	6.22%	107,961
Oct 24, 2025	2.23	2.28	2.14	2.25	2.25	1.81%	72,019
Oct 23, 2025	2.13	2.23	2.05	2.21	2.21	2.31%	37,174
Oct 22, 2025	2.26	2.28	2.07	2.16	2.16	-4.21%	59,550
Oct 21, 2025	2.21	2.27	2.15	2.26	2.26	1.12%	21,657
Oct 20, 2025	2.15	2.26	2.14	2.23	2.23	3.72%	48,047
Oct 17, 2025	2.22	2.22	2.10	2.15	2.15	-4.87%	73,893
Oct 16, 2025	2.36	2.50	2.22	2.26	2.26	-2.16%	132,940
Oct 15, 2025	2.26	2.37	2.21	2.31	2.31	8.45%	145,429
Oct 14, 2025	2.13	2.18	2.00	2.13	2.13	-1.39%	136,031
Oct 13, 2025	2.23	2.31	2.10	2.16	2.16	-3.14%	141,153
Oct 10, 2025	2.45	2.46	2.11	2.23	2.23	-7.85%	176,974
Oct 9, 2025	2.51	2.61	2.37	2.42	2.42	-2.42%	263,108
Oct 8, 2025	2.65	2.67	2.34	2.48	2.48	-7.46%	438,328
Oct 7, 2025	2.35	2.82	2.35	2.68	2.68	14.04%	564,136
Oct 6, 2025	2.43	2.45	2.13	2.35	2.35	-3.29%	89,256
Oct 3, 2025	2.41	2.52	2.39	2.43	2.43	0.83%	89,350
Oct 2, 2025	2.42	2.43	2.33	2.41	2.41	-0.41%	44,663
Oct 1, 2025	2.45	2.46	2.37	2.42	2.42	-1.22%	94,017
Sep 30, 2025	2.67	2.73	2.38	2.45	2.45	-6.13%	134,601
Sep 29, 2025	2.72	2.72	2.53	2.61	2.61	-2.25%	82,600
Sep 26, 2025	2.62	2.74	2.47	2.67	2.67	1.52%	122,590
Sep 25, 2025	2.73	2.83	2.40	2.63	2.63	-3.66%	127,685
Sep 24, 2025	2.69	2.75	2.62	2.73	2.73	1.49%	76,237
Sep 23, 2025	2.74	2.75	2.51	2.69	2.69	-0.92%	296,260
Sep 22, 2025	2.93	3.00	2.57	2.72	2.72	-6.54%	202,784
Sep 19, 2025	3.28	3.29	2.90	2.91	2.91	-10.62%	199,929