TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.8500
-0.0625 (-6.85%)
Dec 19, 2025, 4:00 PM EST - Market closed
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.94 | 1.94 | 1.55 | 1.67 | 1.67 | -12.11% | 1,283,575 |
| Nov 13, 2025 | 1.68 | 2.09 | 1.61 | 1.90 | 1.90 | 18.75% | 3,112,904 |
| Nov 12, 2025 | 1.50 | 1.68 | 1.37 | 1.60 | 1.60 | 7.38% | 1,859,127 |
| Nov 11, 2025 | 1.63 | 1.74 | 1.48 | 1.49 | 1.49 | -9.70% | 80,349 |
| Nov 10, 2025 | 1.71 | 1.81 | 1.64 | 1.65 | 1.65 | -2.94% | 84,701 |
| Nov 7, 2025 | 1.78 | 1.79 | 1.60 | 1.70 | 1.70 | -6.08% | 93,871 |
| Nov 6, 2025 | 1.91 | 2.05 | 1.79 | 1.81 | 1.81 | -5.24% | 123,960 |
| Nov 5, 2025 | 1.83 | 1.92 | 1.78 | 1.91 | 1.91 | 4.37% | 133,484 |
| Nov 4, 2025 | 2.04 | 2.07 | 1.79 | 1.83 | 1.83 | -10.29% | 162,634 |
| Nov 3, 2025 | 2.22 | 2.23 | 2.03 | 2.04 | 2.04 | -8.93% | 92,254 |
| Oct 31, 2025 | 2.20 | 2.24 | 2.03 | 2.24 | 2.24 | 1.82% | 185,819 |
| Oct 30, 2025 | 2.19 | 2.26 | 2.16 | 2.20 | 2.20 | -1.35% | 102,309 |
| Oct 29, 2025 | 2.41 | 2.47 | 2.21 | 2.23 | 2.23 | -10.08% | 118,318 |
| Oct 28, 2025 | 2.45 | 2.68 | 2.32 | 2.48 | 2.48 | 3.77% | 282,307 |
| Oct 27, 2025 | 2.22 | 2.44 | 2.22 | 2.39 | 2.39 | 6.22% | 107,961 |
| Oct 24, 2025 | 2.23 | 2.28 | 2.14 | 2.25 | 2.25 | 1.81% | 72,019 |
| Oct 23, 2025 | 2.13 | 2.23 | 2.05 | 2.21 | 2.21 | 2.31% | 37,174 |
| Oct 22, 2025 | 2.26 | 2.28 | 2.07 | 2.16 | 2.16 | -4.21% | 59,550 |
| Oct 21, 2025 | 2.21 | 2.27 | 2.15 | 2.26 | 2.26 | 1.12% | 21,657 |
| Oct 20, 2025 | 2.15 | 2.26 | 2.14 | 2.23 | 2.23 | 3.72% | 48,047 |
| Oct 17, 2025 | 2.22 | 2.22 | 2.10 | 2.15 | 2.15 | -4.87% | 73,893 |
| Oct 16, 2025 | 2.36 | 2.50 | 2.22 | 2.26 | 2.26 | -2.16% | 132,940 |
| Oct 15, 2025 | 2.26 | 2.37 | 2.21 | 2.31 | 2.31 | 8.45% | 145,429 |
| Oct 14, 2025 | 2.13 | 2.18 | 2.00 | 2.13 | 2.13 | -1.39% | 136,031 |
| Oct 13, 2025 | 2.23 | 2.31 | 2.10 | 2.16 | 2.16 | -3.14% | 141,153 |
| Oct 10, 2025 | 2.45 | 2.46 | 2.11 | 2.23 | 2.23 | -7.85% | 176,974 |