TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.78	0.82	0.78	0.78	0.78	0.77%	167,250
Dec 29, 2025	0.80	0.84	0.77	0.78	0.78	-2.20%	93,951
Dec 26, 2025	0.85	0.85	0.80	0.80	0.80	-6.32%	28,075
Dec 24, 2025	0.77	0.86	0.75	0.85	0.85	9.72%	163,862
Dec 23, 2025	0.86	0.86	0.77	0.77	0.77	-10.49%	149,230
Dec 22, 2025	0.89	0.90	0.82	0.86	0.86	1.73%	109,171
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