TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
2.420
-0.060 (-2.42%)
At close: Oct 9, 2025, 4:00 PM EDT
2.400
-0.020 (-0.83%)
After-hours: Oct 9, 2025, 7:55 PM EDT
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 3.32 | 3.43 | 3.18 | 3.25 | 3.25 | -2.11% | 106,400 |
| Sep 17, 2025 | 3.52 | 3.87 | 3.29 | 3.32 | 3.32 | -6.21% | 259,750 |
| Sep 16, 2025 | 3.49 | 3.60 | 3.30 | 3.54 | 3.54 | -5.35% | 459,810 |
| Sep 15, 2025 | 3.35 | 3.80 | 3.25 | 3.74 | 3.74 | 11.64% | 307,543 |
| Sep 12, 2025 | 3.52 | 3.85 | 3.26 | 3.35 | 3.35 | -2.33% | 170,524 |
| 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 |