TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	0.48	0.51	0.46	0.47	0.47	-2.98%	571,071
Feb 26, 2025	0.50	0.52	0.47	0.48	0.48	-3.03%	866,502
Feb 25, 2025	0.49	0.50	0.47	0.50	0.50	-0.04%	668,974
Feb 24, 2025	0.48	0.53	0.44	0.50	0.50	5.28%	1,908,799
Feb 21, 2025	0.44	0.49	0.44	0.47	0.47	0.87%	1,183,082
Feb 20, 2025	0.49	0.50	0.44	0.47	0.47	-8.67%	3,770,808
Feb 19, 2025	0.60	0.67	0.49	0.51	0.51	25.55%	66,327,157
Feb 18, 2025	0.40	0.42	0.38	0.41	0.41	-2.62%	13,437,620
Feb 14, 2025	0.39	0.45	0.38	0.42	0.42	9.09%	1,136,067
Feb 13, 2025	0.38	0.40	0.37	0.39	0.39	-1.28%	349,633
Feb 12, 2025	0.36	0.40	0.36	0.39	0.39	5.32%	326,407
Feb 11, 2025	0.39	0.39	0.37	0.37	0.37	-8.16%	988,634
Feb 10, 2025	0.41	0.42	0.38	0.40	0.40	-4.00%	553,801
Feb 7, 2025	0.41	0.42	0.39	0.42	0.42	-0.26%	850,114
Feb 6, 2025	0.44	0.44	0.41	0.42	0.42	-1.15%	629,489
Feb 5, 2025	0.43	0.45	0.41	0.43	0.43	-0.47%	711,696
Feb 4, 2025	0.43	0.48	0.41	0.43	0.43	2.88%	845,791
Feb 3, 2025	0.44	0.45	0.38	0.42	0.42	-11.94%	1,745,674
Jan 31, 2025	0.46	0.50	0.46	0.47	0.47	-3.20%	545,479
Jan 30, 2025	0.53	0.57	0.47	0.49	0.49	-6.51%	998,578
Jan 29, 2025	0.48	0.53	0.47	0.52	0.52	11.30%	748,868
Jan 28, 2025	0.51	0.53	0.42	0.47	0.47	-10.39%	1,895,814
Jan 27, 2025	0.56	0.60	0.49	0.52	0.52	-6.54%	2,049,654
Jan 24, 2025	0.52	0.64	0.49	0.56	0.56	15.46%	8,663,437
Jan 23, 2025	0.49	0.50	0.46	0.49	0.49	0.62%	2,934,483
Jan 22, 2025	0.51	0.55	0.36	0.48	0.48	-8.19%	1,227,500
Jan 21, 2025	0.56	0.56	0.51	0.53	0.53	-7.65%	1,077,063
Jan 17, 2025	0.57	0.60	0.55	0.57	0.57	-0.59%	585,445
Jan 16, 2025	0.57	0.61	0.54	0.57	0.57	-4.52%	686,130
Jan 15, 2025	0.60	0.64	0.58	0.60	0.60	6.22%	1,023,416
Jan 14, 2025	0.52	0.60	0.52	0.56	0.56	10.31%	844,119
Jan 13, 2025	0.54	0.55	0.50	0.51	0.51	-11.10%	1,193,083
Jan 10, 2025	0.68	0.69	0.56	0.58	0.58	-12.89%	1,923,587
Jan 8, 2025	0.69	0.70	0.60	0.66	0.66	-8.57%	2,277,810
Jan 7, 2025	0.82	0.82	0.71	0.72	0.72	-13.01%	2,852,241
Jan 6, 2025	0.74	1.10	0.70	0.83	0.83	25.95%	20,621,548
Jan 3, 2025	0.73	0.73	0.63	0.66	0.66	-3.94%	2,056,573
Jan 2, 2025	0.70	0.70	0.62	0.69	0.69	2.17%	3,709,324
Dec 31, 2024	0.66	0.79	0.65	0.67	0.67	8.29%	4,868,169
Dec 30, 2024	0.72	0.72	0.57	0.62	0.62	-20.10%	4,336,573
Dec 27, 2024	0.83	0.90	0.71	0.78	0.78	7.40%	9,866,069
Dec 26, 2024	0.45	0.78	0.44	0.72	0.72	64.20%	35,873,432
Dec 24, 2024	0.43	0.47	0.43	0.44	0.44	2.30%	728,810
Dec 23, 2024	0.44	0.45	0.41	0.43	0.43	0.02%	1,130,263
Dec 20, 2024	0.48	0.50	0.42	0.43	0.43	-8.51%	3,041,957
Dec 19, 2024	0.40	0.49	0.36	0.47	0.47	26.04%	6,745,740
Dec 18, 2024	0.38	0.40	0.35	0.37	0.37	-6.12%	1,909,368
Dec 17, 2024	0.45	0.45	0.37	0.40	0.40	-22.12%	3,583,958
Dec 16, 2024	0.57	0.57	0.44	0.51	0.51	-25.45%	6,766,999
Dec 13, 2024	0.86	0.92	0.64	0.68	0.68	31.84%	141,889,215
Dec 12, 2024	0.44	0.84	0.44	0.52	0.52	17.66%	71,972,172
Dec 11, 2024	0.47	0.49	0.42	0.44	0.44	-3.61%	113,574
Dec 10, 2024	0.46	0.47	0.42	0.46	0.46	1.67%	59,928
Dec 9, 2024	0.45	0.47	0.42	0.45	0.45	-4.05%	183,878
Dec 6, 2024	0.45	0.47	0.44	0.47	0.47	8.56%	137,886
Dec 5, 2024	0.44	0.47	0.41	0.43	0.43	-2.07%	294,406
Dec 4, 2024	0.46	0.48	0.41	0.44	0.44	-6.14%	377,339
Dec 3, 2024	0.48	0.50	0.44	0.47	0.47	-1.88%	171,822
Dec 2, 2024	0.57	0.57	0.43	0.48	0.48	-11.79%	340,973
Nov 29, 2024	0.57	0.58	0.52	0.54	0.54	-1.45%	89,788
Nov 27, 2024	0.57	0.58	0.51	0.55	0.55	-	243,341
Nov 26, 2024	0.47	0.59	0.44	0.55	0.55	21.74%	587,164
Nov 25, 2024	0.42	0.50	0.42	0.45	0.45	4.65%	126,652
Nov 22, 2024	0.45	0.46	0.38	0.43	0.43	-3.67%	260,114
Nov 21, 2024	0.44	0.45	0.42	0.45	0.45	2.05%	140,663
Nov 20, 2024	0.41	0.52	0.40	0.44	0.44	2.33%	178,694
Nov 19, 2024	0.45	0.48	0.41	0.43	0.43	-10.29%	147,358
Nov 18, 2024	0.52	0.52	0.43	0.48	0.48	-0.13%	320,753
Nov 15, 2024	0.56	0.58	0.35	0.48	0.48	7.22%	2,622,723
Nov 14, 2024	0.46	0.47	0.42	0.45	0.45	-4.75%	220,236
Nov 13, 2024	0.47	0.50	0.43	0.47	0.47	-3.11%	156,805
Nov 12, 2024	0.47	0.52	0.44	0.49	0.49	2.11%	119,787
Nov 11, 2024	0.45	0.52	0.43	0.48	0.48	5.56%	285,802
Nov 8, 2024	0.55	0.55	0.40	0.45	0.45	-22.28%	2,493,588
Nov 7, 2024	0.54	0.62	0.53	0.58	0.58	3.39%	274,325
Nov 6, 2024	0.59	0.59	0.51	0.56	0.56	-3.45%	202,455
Nov 5, 2024	0.61	0.64	0.56	0.58	0.58	1.75%	80,788
Nov 4, 2024	0.57	0.60	0.55	0.57	0.57	-3.39%	57,783
Nov 1, 2024	0.68	0.68	0.55	0.59	0.59	-14.86%	82,073
Oct 31, 2024	0.68	0.72	0.65	0.69	0.69	-0.86%	47,930
Oct 30, 2024	0.68	0.73	0.68	0.70	0.70	-0.79%	52,945
Oct 29, 2024	0.69	0.72	0.67	0.70	0.70	0.99%	35,588
Oct 28, 2024	0.70	0.73	0.65	0.70	0.70	-0.33%	199,682
Oct 25, 2024	0.70	0.70	0.64	0.70	0.70	2.79%	25,601
Oct 24, 2024	0.72	0.75	0.60	0.68	0.68	-2.71%	58,353
Oct 23, 2024	0.78	0.80	0.67	0.70	0.70	-5.41%	61,912
Oct 22, 2024	0.83	0.86	0.74	0.74	0.74	-8.30%	48,077
Oct 21, 2024	0.82	0.90	0.78	0.81	0.81	-1.22%	73,605
Oct 18, 2024	0.85	0.85	0.80	0.82	0.82	-4.04%	11,428
Oct 17, 2024	0.86	0.89	0.81	0.85	0.85	2.70%	20,212
Oct 16, 2024	0.82	0.89	0.80	0.83	0.83	4.67%	29,842
Oct 15, 2024	0.90	1.01	0.75	0.79	0.79	-12.00%	45,900
Oct 14, 2024	0.95	0.95	0.89	0.90	0.90	-4.25%	4,710
Oct 11, 2024	0.94	0.95	0.90	0.94	0.94	3.37%	2,540
Oct 10, 2024	0.93	1.00	0.90	0.91	0.91	-0.08%	123,346
Oct 9, 2024	0.95	0.95	0.91	0.91	0.91	-5.21%	4,566
Oct 8, 2024	0.96	0.96	0.91	0.96	0.96	3.11%	15,334
Oct 7, 2024	0.98	1.00	0.91	0.93	0.93	-2.00%	2,997
Oct 4, 2024	0.91	1.07	0.91	0.95	0.95	-	13,568
Oct 3, 2024	0.96	0.96	0.90	0.95	0.95	-1.04%	9,025