TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
3.350
-0.080 (-2.33%)
Sep 12, 2025, 4:00 PM EDT - Market closed
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.52 | 3.85 | 3.26 | 3.35 | 3.35 | -2.33% | 169,958 |
| Sep 11, 2025 | 3.33 | 3.51 | 3.20 | 3.43 | 3.43 | 1.78% | 62,885 |
| Sep 10, 2025 | 3.19 | 3.38 | 3.19 | 3.37 | 3.37 | 6.65% | 43,899 |
| Sep 9, 2025 | 3.31 | 3.41 | 3.10 | 3.16 | 3.16 | -6.78% | 72,162 |
| Sep 8, 2025 | 3.50 | 3.51 | 3.26 | 3.39 | 3.39 | -3.14% | 79,018 |
| Sep 5, 2025 | 3.59 | 3.61 | 3.45 | 3.50 | 3.50 | -2.51% | 50,741 |
| Sep 4, 2025 | 3.72 | 3.74 | 3.55 | 3.59 | 3.59 | -5.40% | 64,400 |
| Sep 3, 2025 | 3.55 | 3.91 | 3.43 | 3.80 | 3.80 | 6.27% | 88,252 |
| Sep 2, 2025 | 3.90 | 3.96 | 3.32 | 3.57 | 3.57 | -14.36% | 123,000 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.12 | 4.17 | 4.17 | -0.24% | 54,819 |
| Aug 28, 2025 | 4.23 | 4.33 | 4.15 | 4.18 | 4.18 | -0.95% | 38,794 |
| Aug 27, 2025 | 4.15 | 4.34 | 4.14 | 4.22 | 4.22 | -0.24% | 42,806 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.14 | 4.23 | 4.23 | -2.08% | 30,212 |
| Aug 25, 2025 | 4.30 | 4.40 | 4.10 | 4.32 | 4.32 | 3.35% | 115,531 |
| Aug 22, 2025 | 4.19 | 4.35 | 4.01 | 4.18 | 4.18 | 1.46% | 72,778 |
| Aug 21, 2025 | 4.21 | 4.21 | 3.95 | 4.12 | 4.12 | -2.60% | 49,301 |
| Aug 20, 2025 | 4.15 | 4.46 | 4.00 | 4.23 | 4.23 | -1.86% | 105,625 |
| Aug 19, 2025 | 4.49 | 4.59 | 4.15 | 4.31 | 4.31 | -2.05% | 76,281 |
| Aug 18, 2025 | 4.25 | 4.65 | 4.10 | 4.40 | 4.40 | 1.15% | 104,975 |
| Aug 15, 2025 | 4.18 | 4.49 | 3.95 | 4.35 | 4.35 | 1.64% | 112,288 |
| Aug 14, 2025 | 4.33 | 4.46 | 4.23 | 4.28 | 4.28 | -6.96% | 77,307 |
| Aug 13, 2025 | 4.42 | 4.70 | 4.26 | 4.60 | 4.60 | 6.24% | 82,382 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.12 | 4.33 | 4.33 | 1.41% | 72,959 |
| Aug 11, 2025 | 5.04 | 5.06 | 4.05 | 4.27 | 4.27 | -16.11% | 133,296 |
| Aug 8, 2025 | 5.15 | 5.19 | 5.05 | 5.09 | 5.09 | -3.05% | 41,916 |
| Aug 7, 2025 | 5.44 | 5.46 | 5.12 | 5.25 | 5.25 | -0.76% | 117,830 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.05 | 5.29 | 5.29 | -5.54% | 327,582 |
| Aug 5, 2025 | 5.72 | 5.91 | 5.39 | 5.60 | 5.60 | -3.78% | 140,820 |
| Aug 4, 2025 | 5.25 | 5.92 | 5.25 | 5.82 | 5.82 | 13.23% | 189,067 |
| Aug 1, 2025 | 5.30 | 5.30 | 4.84 | 5.14 | 5.14 | -5.86% | 107,834 |
| Jul 31, 2025 | 5.20 | 5.71 | 5.14 | 5.46 | 5.46 | 6.23% | 205,723 |
| Jul 30, 2025 | 5.60 | 5.66 | 4.81 | 5.14 | 5.14 | -7.55% | 214,483 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.20 | 5.56 | 5.56 | -8.70% | 254,020 |
| Jul 28, 2025 | 6.55 | 7.20 | 5.81 | 6.09 | 6.09 | 5.45% | 7,155,840 |
| Jul 25, 2025 | 6.25 | 6.33 | 5.61 | 5.78 | 5.78 | -5.79% | 58,036 |
| Jul 24, 2025 | 6.48 | 6.80 | 5.92 | 6.13 | 6.13 | -1.13% | 143,347 |
| Jul 23, 2025 | 6.20 | 6.63 | 6.04 | 6.20 | 6.20 | -8.28% | 115,843 |
| Jul 22, 2025 | 7.52 | 7.75 | 6.22 | 6.76 | 6.76 | -15.39% | 258,032 |
| Jul 21, 2025 | 5.85 | 8.50 | 5.72 | 7.99 | 7.99 | 40.05% | 474,772 |
| Jul 18, 2025 | 5.83 | 6.17 | 5.71 | 5.71 | 5.71 | -3.31% | 35,173 |
| Jul 17, 2025 | 5.73 | 5.99 | 5.65 | 5.90 | 5.90 | 2.97% | 39,555 |
| Jul 16, 2025 | 5.37 | 5.78 | 5.27 | 5.73 | 5.73 | 6.51% | 49,572 |
| Jul 15, 2025 | 5.10 | 5.45 | 5.10 | 5.38 | 5.38 | 5.28% | 87,419 |
| Jul 14, 2025 | 5.24 | 5.34 | 5.00 | 5.11 | 5.11 | -0.20% | 28,522 |
| Jul 11, 2025 | 5.35 | 5.67 | 5.08 | 5.12 | 5.12 | -4.30% | 43,354 |
| 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 |