TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.38	0.38	0.32	0.35	0.35	-3.56%	647,337
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
Mar 19, 2025	0.41	0.41	0.39	0.40	0.40	-0.02%	144,068
Mar 18, 2025	0.40	0.41	0.40	0.40	0.40	-2.65%	106,090
Mar 17, 2025	0.40	0.42	0.39	0.42	0.42	3.75%	201,503
Mar 14, 2025	0.40	0.43	0.38	0.40	0.40	1.57%	353,127
Mar 13, 2025	0.38	0.40	0.37	0.39	0.39	2.02%	396,322
Mar 12, 2025	0.38	0.40	0.37	0.39	0.39	3.49%	203,398
Mar 11, 2025	0.37	0.40	0.37	0.37	0.37	-3.37%	300,497
Mar 10, 2025	0.38	0.40	0.37	0.39	0.39	-0.90%	293,249
Mar 7, 2025	0.39	0.40	0.37	0.39	0.39	-0.13%	318,210
Mar 6, 2025	0.39	0.44	0.37	0.39	0.39	2.58%	1,276,259
Mar 5, 2025	0.37	0.40	0.35	0.38	0.38	1.52%	428,730
Mar 4, 2025	0.36	0.38	0.32	0.37	0.37	-2.55%	1,140,380
Mar 3, 2025	0.45	0.46	0.38	0.38	0.38	-15.54%	1,122,642
Feb 28, 2025	0.46	0.47	0.44	0.46	0.46	-2.86%	388,036
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