TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
3.930
-0.190 (-4.61%)
At close: Apr 2, 2026, 4:00 PM EDT
3.810
-0.120 (-3.05%)
After-hours: Apr 2, 2026, 7:18 PM EDT
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.87 | 4.05 | 3.80 | 3.93 | 3.93 | -4.61% | 74,014 |
| Apr 1, 2026 | 4.00 | 4.25 | 3.65 | 4.12 | 4.12 | -14.17% | 1,652,104 |
| Mar 31, 2026 | 4.55 | 5.64 | 4.29 | 4.80 | 4.80 | 5.73% | 241,077 |
| Mar 30, 2026 | 4.33 | 4.90 | 3.65 | 4.54 | 4.54 | 1.57% | 540,675 |
| Mar 27, 2026 | 4.79 | 5.00 | 3.96 | 4.47 | 4.47 | -8.78% | 141,785 |
| Mar 26, 2026 | 4.08 | 5.40 | 3.75 | 4.90 | 4.90 | 32.68% | 193,749 |
| Mar 25, 2026 | 4.70 | 5.00 | 3.50 | 3.69 | 3.69 | -36.34% | 123,568 |
| Mar 24, 2026 | 6.10 | 6.30 | 5.54 | 5.80 | 5.80 | -5.78% | 13,304 |
| Mar 23, 2026 | 5.76 | 6.30 | 5.64 | 6.16 | 6.16 | 4.36% | 12,744 |
| Mar 20, 2026 | 5.91 | 5.98 | 5.60 | 5.90 | 5.90 | -0.15% | 25,535 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.80 | 5.91 | 5.91 | -2.17% | 7,280 |
| Mar 18, 2026 | 5.97 | 6.20 | 5.81 | 6.04 | 6.04 | 0.02% | 16,438 |
| Mar 17, 2026 | 6.06 | 6.51 | 6.01 | 6.04 | 6.04 | -2.75% | 5,863 |
| Mar 16, 2026 | 6.60 | 7.00 | 6.13 | 6.21 | 6.21 | -4.45% | 9,721 |
| Mar 13, 2026 | 6.83 | 6.90 | 5.80 | 6.50 | 6.50 | -5.81% | 32,394 |
| Mar 12, 2026 | 6.89 | 6.99 | 6.61 | 6.90 | 6.90 | -1.29% | 7,552 |
| Mar 11, 2026 | 6.76 | 7.21 | 6.60 | 6.99 | 6.99 | -0.06% | 5,255 |
| Mar 10, 2026 | 7.20 | 7.20 | 6.82 | 6.99 | 6.99 | -4.78% | 4,381 |
| Mar 9, 2026 | 6.88 | 7.63 | 6.76 | 7.35 | 7.35 | 3.47% | 5,321 |
| Mar 6, 2026 | 7.50 | 7.60 | 6.94 | 7.10 | 7.10 | -5.41% | 6,197 |
| Mar 5, 2026 | 7.85 | 7.85 | 7.12 | 7.51 | 7.51 | -2.37% | 3,232 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.17 | 7.69 | 7.69 | 7.15% | 4,118 |
| Mar 3, 2026 | 7.25 | 7.50 | 6.81 | 7.17 | 7.17 | -2.99% | 2,932 |
| Mar 2, 2026 | 7.90 | 8.20 | 7.14 | 7.40 | 7.40 | -10.90% | 9,482 |
| Feb 27, 2026 | 8.00 | 8.30 | 7.50 | 8.30 | 8.30 | 4.40% | 5,715 |
| Feb 26, 2026 | 7.82 | 8.34 | 7.80 | 7.95 | 7.95 | -0.50% | 5,284 |
| Feb 25, 2026 | 7.97 | 8.22 | 7.55 | 7.99 | 7.99 | 1.78% | 4,076 |
| Feb 24, 2026 | 7.50 | 7.85 | 7.06 | 7.85 | 7.85 | 4.67% | 10,476 |
| Feb 23, 2026 | 7.30 | 7.50 | 6.91 | 7.50 | 7.50 | -1.17% | 10,503 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.45 | 7.59 | 7.59 | -3.32% | 8,106 |
| Feb 19, 2026 | 7.59 | 8.03 | 7.55 | 7.85 | 7.85 | 2.45% | 5,985 |
| Feb 18, 2026 | 8.64 | 8.80 | 7.38 | 7.66 | 7.66 | -11.31% | 23,036 |
| Feb 17, 2026 | 10.00 | 10.00 | 8.51 | 8.64 | 8.64 | -14.47% | 27,532 |
| Feb 13, 2026 | 8.60 | 10.40 | 8.35 | 10.10 | 10.10 | 24.23% | 44,022 |
| Feb 12, 2026 | 8.79 | 9.23 | 7.38 | 8.13 | 8.13 | -4.47% | 25,379 |
| Feb 11, 2026 | 9.55 | 10.40 | 8.30 | 8.51 | 8.51 | -0.58% | 87,811 |
| Feb 10, 2026 | 8.00 | 9.27 | 7.92 | 8.56 | 8.56 | 16.76% | 119,743 |
| Feb 9, 2026 | 6.80 | 7.35 | 6.60 | 7.33 | 7.33 | -2.25% | 25,943 |
| Feb 6, 2026 | 7.30 | 8.10 | 7.16 | 7.50 | 7.50 | -0.65% | 106,773 |
| Feb 5, 2026 | 6.20 | 8.96 | 6.20 | 7.55 | 7.55 | 29.22% | 2,258,002 |
| Feb 4, 2026 | 6.29 | 6.29 | 5.20 | 5.84 | 5.84 | 0.36% | 37,546 |
| Feb 3, 2026 | 6.40 | 6.40 | 5.76 | 5.82 | 5.82 | -8.62% | 17,274 |
| Feb 2, 2026 | 6.50 | 6.60 | 6.11 | 6.37 | 6.37 | -1.85% | 16,028 |
| Jan 30, 2026 | 6.30 | 6.80 | 6.20 | 6.49 | 6.49 | 3.06% | 9,316 |
| Jan 29, 2026 | 6.90 | 7.53 | 6.10 | 6.30 | 6.30 | -8.99% | 26,370 |
| Jan 28, 2026 | 7.70 | 7.74 | 6.81 | 6.92 | 6.92 | -5.35% | 25,080 |
| Jan 27, 2026 | 7.20 | 7.55 | 7.20 | 7.31 | 7.31 | 3.10% | 14,395 |
| Jan 26, 2026 | 7.88 | 8.10 | 7.06 | 7.09 | 7.09 | -9.97% | 29,095 |
| Jan 23, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -1.57% | 8,285 |
| Jan 22, 2026 | 8.21 | 8.36 | 7.80 | 8.00 | 8.00 | -1.03% | 12,056 |