TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.1306
-0.0003 (-0.23%)
At close: Jun 20, 2025, 4:00 PM
0.1294
-0.0012 (-0.92%)
After-hours: Jun 20, 2025, 7:34 PM EDT
TruGolf Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.23% | 4,187,702 |
Jun 18, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -22.59% | 8,624,598 |
Jun 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.16% | 2,159,458 |
Jun 16, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -14.07% | 4,500,779 |
Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.43% | 1,742,809 |
Jun 12, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -2.18% | 3,263,992 |
Jun 11, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -0.38% | 4,465,864 |
Jun 10, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 4.17% | 3,224,710 |
Jun 9, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.75% | 1,107,368 |
Jun 6, 2025 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -3.28% | 1,854,794 |
Jun 5, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.60% | 2,066,326 |
Jun 4, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | 2.01% | 3,963,611 |
Jun 3, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -0.99% | 4,507,801 |
Jun 2, 2025 | 0.26 | 0.27 | 0.22 | 0.23 | 0.23 | -1.62% | 25,054,765 |
May 30, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | -6.22% | 8,289,102 |
May 29, 2025 | 0.21 | 0.42 | 0.21 | 0.25 | 0.25 | 19.78% | 116,170,108 |
May 28, 2025 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -9.00% | 2,073,518 |
May 27, 2025 | 0.25 | 0.27 | 0.23 | 0.23 | 0.23 | -2.09% | 5,518,413 |
May 23, 2025 | 0.20 | 0.28 | 0.17 | 0.23 | 0.23 | 18.64% | 13,119,226 |
May 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.94% | 748,355 |
May 21, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -5.12% | 712,230 |
May 20, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.33% | 735,482 |
May 19, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -10.94% | 1,508,181 |
May 16, 2025 | 0.23 | 0.27 | 0.22 | 0.26 | 0.26 | 12.83% | 2,826,772 |
May 15, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -4.24% | 1,468,654 |
May 14, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.08% | 2,533,834 |
May 13, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 0.09% | 926,780 |
May 12, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.33% | 1,671,816 |
May 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.10% | 1,520,696 |
May 8, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.64% | 1,232,390 |
May 7, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | 2.89% | 831,215 |
May 6, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -8.56% | 1,021,621 |
May 5, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -0.53% | 662,193 |
May 2, 2025 | 0.30 | 0.35 | 0.27 | 0.29 | 0.29 | -1.65% | 5,574,788 |
May 1, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 5.26% | 191,623 |
Apr 30, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -3.23% | 422,538 |
Apr 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 323,713 |
Apr 28, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -6.30% | 465,895 |
Apr 25, 2025 | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | 9.52% | 1,085,403 |
Apr 24, 2025 | 0.32 | 0.32 | 0.28 | 0.28 | 0.28 | -13.31% | 3,037,368 |
Apr 23, 2025 | 0.35 | 0.36 | 0.27 | 0.33 | 0.33 | -5.78% | 2,038,178 |
Apr 22, 2025 | 0.25 | 0.39 | 0.24 | 0.35 | 0.35 | 35.69% | 9,885,804 |
Apr 21, 2025 | 0.27 | 0.27 | 0.23 | 0.26 | 0.26 | - | 535,269 |
Apr 17, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -1.85% | 395,306 |
Apr 16, 2025 | 0.30 | 0.30 | 0.22 | 0.26 | 0.26 | -32.50% | 2,905,380 |
Apr 15, 2025 | 0.35 | 0.41 | 0.34 | 0.38 | 0.38 | 13.88% | 1,257,223 |
Apr 14, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 4.81% | 222,734 |
Apr 11, 2025 | 0.33 | 0.35 | 0.32 | 0.32 | 0.32 | -9.15% | 461,707 |
Apr 10, 2025 | 0.28 | 0.36 | 0.27 | 0.36 | 0.36 | 14.89% | 1,572,609 |
Apr 9, 2025 | 0.27 | 0.31 | 0.25 | 0.31 | 0.31 | 17.05% | 532,087 |