TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.69	0.75	0.61	0.63	0.63	-8.99%	263,574
Jan 28, 2026	0.77	0.77	0.68	0.69	0.69	-5.35%	250,007
Jan 27, 2026	0.72	0.76	0.72	0.73	0.73	3.10%	143,147
Jan 26, 2026	0.79	0.81	0.71	0.71	0.71	-9.97%	278,083
Jan 23, 2026	0.82	0.82	0.79	0.79	0.79	-1.57%	82,534
Jan 22, 2026	0.82	0.84	0.78	0.80	0.80	-1.03%	120,560
Jan 21, 2026	0.86	0.86	0.75	0.81	0.81	-4.89%	191,150
Jan 20, 2026	0.86	0.95	0.83	0.85	0.85	-3.41%	114,886
Jan 16, 2026	0.88	0.90	0.83	0.88	0.88	4.29%	137,784
Jan 15, 2026	0.84	0.90	0.83	0.84	0.84	6.17%	171,408
Jan 14, 2026	0.92	0.94	0.79	0.79	0.79	-14.54%	241,721
Jan 13, 2026	1.08	1.09	0.92	0.93	0.93	-13.89%	376,228
Jan 12, 2026	0.98	1.08	0.88	1.08	1.08	22.73%	264,309
Jan 9, 2026	0.94	1.03	0.86	0.88	0.88	-2.22%	460,018
Jan 8, 2026	0.71	0.98	0.71	0.90	0.90	22.43%	591,379
Jan 7, 2026	0.77	0.81	0.74	0.74	0.74	-0.66%	265,238
Jan 6, 2026	0.72	0.77	0.71	0.74	0.74	1.01%	136,008
Jan 5, 2026	0.72	0.75	0.67	0.73	0.73	5.81%	86,817
Jan 2, 2026	0.71	0.73	0.63	0.69	0.69	-4.50%	233,295
Dec 31, 2025	0.80	0.82	0.67	0.73	0.73	-7.53%	621,238
Dec 30, 2025	0.78	0.82	0.78	0.78	0.78	0.77%	167,250
Dec 29, 2025	0.80	0.84	0.77	0.78	0.78	-2.20%	93,951
Dec 26, 2025	0.85	0.85	0.80	0.80	0.80	-6.32%	28,075
Dec 24, 2025	0.77	0.86	0.75	0.85	0.85	9.72%	163,862
Dec 23, 2025	0.86	0.86	0.77	0.77	0.77	-10.49%	149,230
Dec 22, 2025	0.89	0.90	0.82	0.86	0.86	1.73%	109,171
Dec 19, 2025	0.96	0.96	0.81	0.85	0.85	-6.85%	218,427
Dec 18, 2025	0.91	0.96	0.91	0.91	0.91	-2.40%	50,694
Dec 17, 2025	0.90	0.96	0.85	0.93	0.93	2.74%	60,781
Dec 16, 2025	0.96	0.96	0.88	0.91	0.91	-3.19%	92,552
Dec 15, 2025	1.03	1.09	0.93	0.94	0.94	-11.32%	163,455
Dec 12, 2025	1.13	1.13	1.06	1.06	1.06	-3.64%	136,999
Dec 11, 2025	1.21	1.21	1.07	1.10	1.10	-4.35%	127,137
Dec 10, 2025	1.24	1.29	1.13	1.15	1.15	-6.50%	112,401
Dec 9, 2025	1.23	1.27	1.20	1.23	1.23	1.65%	122,829
Dec 8, 2025	1.19	1.26	1.18	1.21	1.21	3.42%	163,228
Dec 5, 2025	1.20	1.21	1.14	1.17	1.17	-0.85%	66,304
Dec 4, 2025	1.27	1.28	1.15	1.18	1.18	-6.35%	220,545
Dec 3, 2025	1.12	1.32	1.06	1.26	1.26	10.53%	298,986
Dec 2, 2025	1.29	1.29	1.11	1.14	1.14	-11.63%	143,578
Dec 1, 2025	1.36	1.36	1.24	1.29	1.29	-3.73%	121,504
Nov 28, 2025	1.27	1.35	1.25	1.34	1.34	9.84%	59,376
Nov 26, 2025	1.21	1.24	1.16	1.22	1.22	-	86,063
Nov 25, 2025	1.12	1.24	1.11	1.22	1.22	10.91%	194,262
Nov 24, 2025	1.10	1.15	1.00	1.10	1.10	0.92%	206,720
Nov 21, 2025	0.96	1.20	0.96	1.09	1.09	10.79%	633,434
Nov 20, 2025	1.11	1.16	0.81	0.98	0.98	-11.37%	1,041,753
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