TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.68	0.69	0.58	0.65	0.65	-5.81%	321,434
Mar 12, 2026	0.69	0.70	0.66	0.69	0.69	-1.29%	75,457
Mar 11, 2026	0.68	0.72	0.66	0.70	0.70	-0.06%	52,558
Mar 10, 2026	0.72	0.72	0.68	0.70	0.70	-4.78%	43,716
Mar 9, 2026	0.69	0.76	0.68	0.73	0.73	3.47%	53,115
Mar 6, 2026	0.75	0.76	0.69	0.71	0.71	-5.41%	54,936
Mar 5, 2026	0.79	0.79	0.71	0.75	0.75	-2.37%	32,313
Mar 4, 2026	0.78	0.78	0.72	0.77	0.77	7.15%	39,285
Mar 3, 2026	0.72	0.75	0.68	0.72	0.72	-2.99%	29,327
Mar 2, 2026	0.79	0.82	0.71	0.74	0.74	-10.90%	91,061
Feb 27, 2026	0.80	0.83	0.75	0.83	0.83	4.40%	56,685
Feb 26, 2026	0.78	0.83	0.78	0.80	0.80	-0.50%	52,554
Feb 25, 2026	0.80	0.82	0.76	0.80	0.80	1.78%	40,460
Feb 24, 2026	0.75	0.79	0.71	0.79	0.79	4.67%	104,638
Feb 23, 2026	0.73	0.75	0.69	0.75	0.75	-1.17%	105,037
Feb 20, 2026	0.78	0.79	0.75	0.76	0.76	-3.32%	80,909
Feb 19, 2026	0.76	0.80	0.76	0.79	0.79	2.45%	59,859
Feb 18, 2026	0.86	0.88	0.74	0.77	0.77	-11.31%	222,507
Feb 17, 2026	1.00	1.00	0.85	0.86	0.86	-14.47%	264,677
Feb 13, 2026	0.86	1.04	0.84	1.01	1.01	24.23%	433,877
Feb 12, 2026	0.88	0.92	0.74	0.81	0.81	-4.47%	253,709
Feb 11, 2026	0.96	1.04	0.83	0.85	0.85	-0.58%	856,258
Feb 10, 2026	0.80	0.93	0.79	0.86	0.86	16.76%	1,140,284
Feb 9, 2026	0.68	0.73	0.66	0.73	0.73	-2.25%	232,265
Feb 6, 2026	0.73	0.81	0.72	0.75	0.75	-0.65%	1,062,577
Feb 5, 2026	0.62	0.90	0.62	0.75	0.75	29.22%	22,391,607
Feb 4, 2026	0.63	0.63	0.52	0.58	0.58	0.36%	375,358
Feb 3, 2026	0.64	0.64	0.58	0.58	0.58	-8.62%	172,345
Feb 2, 2026	0.65	0.66	0.61	0.64	0.64	-1.85%	160,282
Jan 30, 2026	0.63	0.68	0.62	0.65	0.65	3.06%	93,166
Jan 29, 2026	0.69	0.75	0.61	0.63	0.63	-8.99%	263,574
Jan 28, 2026	0.77	0.77	0.68	0.69	0.69	-5.35%	250,007
Jan 27, 2026	0.72	0.76	0.72	0.73	0.73	3.10%	143,147
Jan 26, 2026	0.79	0.81	0.71	0.71	0.71	-9.97%	278,083
Jan 23, 2026	0.82	0.82	0.79	0.79	0.79	-1.57%	82,534
Jan 22, 2026	0.82	0.84	0.78	0.80	0.80	-1.03%	120,560
Jan 21, 2026	0.86	0.86	0.75	0.81	0.81	-4.89%	191,150
Jan 20, 2026	0.86	0.95	0.83	0.85	0.85	-3.41%	114,886
Jan 16, 2026	0.88	0.90	0.83	0.88	0.88	4.29%	137,784
Jan 15, 2026	0.84	0.90	0.83	0.84	0.84	6.17%	171,408
Jan 14, 2026	0.92	0.94	0.79	0.79	0.79	-14.54%	241,721
Jan 13, 2026	1.08	1.09	0.92	0.93	0.93	-13.89%	376,228
Jan 12, 2026	0.98	1.08	0.88	1.08	1.08	22.73%	264,309
Jan 9, 2026	0.94	1.03	0.86	0.88	0.88	-2.22%	460,018
Jan 8, 2026	0.71	0.98	0.71	0.90	0.90	22.43%	591,379
Jan 7, 2026	0.77	0.81	0.74	0.74	0.74	-0.66%	265,238
Jan 6, 2026	0.72	0.77	0.71	0.74	0.74	1.01%	136,008
Jan 5, 2026	0.72	0.75	0.67	0.73	0.73	5.81%	86,817
Jan 2, 2026	0.71	0.73	0.63	0.69	0.69	-4.50%	233,295
Dec 31, 2025	0.80	0.82	0.67	0.73	0.73	-7.53%	621,238