TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.22	0.24	0.21	0.24	0.24	-6.22%	7,861,267
May 29, 2025	0.21	0.42	0.21	0.25	0.25	19.78%	116,170,108
May 28, 2025	0.23	0.24	0.20	0.21	0.21	-9.00%	2,073,518
May 27, 2025	0.25	0.27	0.23	0.23	0.23	-2.09%	5,518,413
May 23, 2025	0.20	0.28	0.17	0.23	0.23	18.64%	13,119,226
May 22, 2025	0.20	0.21	0.19	0.20	0.20	-2.94%	748,355
May 21, 2025	0.21	0.22	0.20	0.20	0.20	-5.12%	712,230
May 20, 2025	0.23	0.24	0.21	0.22	0.22	-5.33%	735,482
May 19, 2025	0.24	0.26	0.22	0.23	0.23	-10.94%	1,508,181
May 16, 2025	0.23	0.27	0.22	0.26	0.26	12.83%	2,826,772
May 15, 2025	0.24	0.25	0.20	0.23	0.23	-4.24%	1,468,654
May 14, 2025	0.23	0.25	0.23	0.24	0.24	2.08%	2,533,834
May 13, 2025	0.23	0.24	0.21	0.23	0.23	0.09%	926,780
May 12, 2025	0.25	0.25	0.22	0.23	0.23	-8.33%	1,671,816
May 9, 2025	0.25	0.26	0.24	0.25	0.25	-1.10%	1,520,696
May 8, 2025	0.27	0.27	0.25	0.25	0.25	-4.64%	1,232,390
May 7, 2025	0.27	0.28	0.25	0.27	0.27	2.89%	831,215
May 6, 2025	0.28	0.28	0.25	0.26	0.26	-8.56%	1,021,621
May 5, 2025	0.27	0.29	0.27	0.28	0.28	-0.53%	662,193
May 2, 2025	0.30	0.35	0.27	0.29	0.29	-1.65%	5,574,788
May 1, 2025	0.29	0.30	0.28	0.29	0.29	5.26%	191,623
Apr 30, 2025	0.28	0.28	0.26	0.28	0.28	-3.23%	422,538
Apr 29, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	323,713
Apr 28, 2025	0.30	0.31	0.28	0.29	0.29	-6.30%	465,895
Apr 25, 2025	0.29	0.31	0.27	0.31	0.31	9.52%	1,085,403
Apr 24, 2025	0.32	0.32	0.28	0.28	0.28	-13.31%	3,037,368
Apr 23, 2025	0.35	0.36	0.27	0.33	0.33	-5.78%	2,038,178
Apr 22, 2025	0.25	0.39	0.24	0.35	0.35	35.69%	9,885,804
Apr 21, 2025	0.27	0.27	0.23	0.26	0.26	-	535,269
Apr 17, 2025	0.27	0.27	0.24	0.26	0.26	-1.85%	395,306
Apr 16, 2025	0.30	0.30	0.22	0.26	0.26	-32.50%	2,905,380
Apr 15, 2025	0.35	0.41	0.34	0.38	0.38	13.88%	1,257,223
Apr 14, 2025	0.34	0.35	0.32	0.34	0.34	4.81%	222,734
Apr 11, 2025	0.33	0.35	0.32	0.32	0.32	-9.15%	461,707
Apr 10, 2025	0.28	0.36	0.27	0.36	0.36	14.89%	1,572,609
Apr 9, 2025	0.27	0.31	0.25	0.31	0.31	17.05%	532,087
Apr 8, 2025	0.29	0.30	0.26	0.26	0.26	-4.83%	378,994
Apr 7, 2025	0.28	0.29	0.25	0.28	0.28	-9.35%	700,477
Apr 4, 2025	0.33	0.33	0.29	0.31	0.31	-8.19%	458,391
Apr 3, 2025	0.34	0.35	0.33	0.33	0.33	-5.31%	150,603
Apr 2, 2025	0.34	0.37	0.33	0.35	0.35	1.76%	279,241
Apr 1, 2025	0.36	0.36	0.34	0.35	0.35	-1.73%	231,365
Mar 31, 2025	0.38	0.38	0.32	0.35	0.35	-3.56%	706,800
Mar 28, 2025	0.38	0.40	0.36	0.37	0.37	-6.29%	331,651
Mar 27, 2025	0.40	0.40	0.39	0.39	0.39	-0.38%	79,971
Mar 26, 2025	0.40	0.41	0.38	0.39	0.39	0.41%	535,565
Mar 25, 2025	0.40	0.41	0.38	0.39	0.39	-0.26%	340,784
Mar 24, 2025	0.39	0.40	0.39	0.39	0.39	-0.31%	237,491
Mar 21, 2025	0.41	0.41	0.38	0.39	0.39	-2.59%	385,848
Mar 20, 2025	0.41	0.41	0.39	0.40	0.40	-0.47%	172,925