TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.48	0.50	0.42	0.43	0.43	-8.51%	3,041,957
Dec 19, 2024	0.40	0.49	0.36	0.47	0.47	26.04%	6,745,740
Dec 18, 2024	0.38	0.40	0.35	0.37	0.37	-6.12%	1,909,368
Dec 17, 2024	0.45	0.45	0.37	0.40	0.40	-22.12%	3,583,958
Dec 16, 2024	0.57	0.57	0.44	0.51	0.51	-25.45%	6,766,999
Dec 13, 2024	0.86	0.92	0.64	0.68	0.68	31.84%	141,889,215
Dec 12, 2024	0.44	0.84	0.44	0.52	0.52	17.66%	71,972,172
Dec 11, 2024	0.47	0.49	0.42	0.44	0.44	-3.61%	113,574
Dec 10, 2024	0.46	0.47	0.42	0.46	0.46	1.67%	59,928
Dec 9, 2024	0.45	0.47	0.42	0.45	0.45	-4.05%	183,878
Dec 6, 2024	0.45	0.47	0.44	0.47	0.47	8.56%	137,886
Dec 5, 2024	0.44	0.47	0.41	0.43	0.43	-2.07%	294,406
Dec 4, 2024	0.46	0.48	0.41	0.44	0.44	-6.14%	377,339
Dec 3, 2024	0.48	0.50	0.44	0.47	0.47	-1.88%	171,822
Dec 2, 2024	0.57	0.57	0.43	0.48	0.48	-11.79%	340,973
Nov 29, 2024	0.57	0.58	0.52	0.54	0.54	-1.45%	89,788
Nov 27, 2024	0.57	0.58	0.51	0.55	0.55	-	243,341
Nov 26, 2024	0.47	0.59	0.44	0.55	0.55	21.74%	587,164
Nov 25, 2024	0.42	0.50	0.42	0.45	0.45	4.65%	126,652
Nov 22, 2024	0.45	0.46	0.38	0.43	0.43	-3.67%	260,114
Nov 21, 2024	0.44	0.45	0.42	0.45	0.45	2.05%	140,663
Nov 20, 2024	0.41	0.52	0.40	0.44	0.44	2.33%	178,694
Nov 19, 2024	0.45	0.48	0.41	0.43	0.43	-10.29%	147,358
Nov 18, 2024	0.52	0.52	0.43	0.48	0.48	-0.13%	320,753
Nov 15, 2024	0.56	0.58	0.35	0.48	0.48	7.22%	2,622,723
Nov 14, 2024	0.46	0.47	0.42	0.45	0.45	-4.75%	220,236
Nov 13, 2024	0.47	0.50	0.43	0.47	0.47	-3.11%	156,805
Nov 12, 2024	0.47	0.52	0.44	0.49	0.49	2.11%	119,787
Nov 11, 2024	0.45	0.52	0.43	0.48	0.48	5.56%	285,802
Nov 8, 2024	0.55	0.55	0.40	0.45	0.45	-22.28%	2,493,588
Nov 7, 2024	0.54	0.62	0.53	0.58	0.58	3.39%	274,325
Nov 6, 2024	0.59	0.59	0.51	0.56	0.56	-3.45%	202,455
Nov 5, 2024	0.61	0.64	0.56	0.58	0.58	1.75%	80,788
Nov 4, 2024	0.57	0.60	0.55	0.57	0.57	-3.39%	57,783
Nov 1, 2024	0.68	0.68	0.55	0.59	0.59	-14.86%	82,073
Oct 31, 2024	0.68	0.72	0.65	0.69	0.69	-0.86%	47,930
Oct 30, 2024	0.68	0.73	0.68	0.70	0.70	-0.79%	52,945
Oct 29, 2024	0.69	0.72	0.67	0.70	0.70	0.99%	35,588
Oct 28, 2024	0.70	0.73	0.65	0.70	0.70	-0.33%	199,682
Oct 25, 2024	0.70	0.70	0.64	0.70	0.70	2.79%	25,601
Oct 24, 2024	0.72	0.75	0.60	0.68	0.68	-2.71%	58,353
Oct 23, 2024	0.78	0.80	0.67	0.70	0.70	-5.41%	61,912
Oct 22, 2024	0.83	0.86	0.74	0.74	0.74	-8.30%	48,077
Oct 21, 2024	0.82	0.90	0.78	0.81	0.81	-1.22%	73,605
Oct 18, 2024	0.85	0.85	0.80	0.82	0.82	-4.04%	11,428
Oct 17, 2024	0.86	0.89	0.81	0.85	0.85	2.70%	20,212
Oct 16, 2024	0.82	0.89	0.80	0.83	0.83	4.67%	29,842
Oct 15, 2024	0.90	1.01	0.75	0.79	0.79	-12.00%	45,900
Oct 14, 2024	0.95	0.95	0.89	0.90	0.90	-4.25%	4,710
Oct 11, 2024	0.94	0.95	0.90	0.94	0.94	3.37%	2,540
Oct 10, 2024	0.93	1.00	0.90	0.91	0.91	-0.08%	123,346
Oct 9, 2024	0.95	0.95	0.91	0.91	0.91	-5.21%	4,566
Oct 8, 2024	0.96	0.96	0.91	0.96	0.96	3.11%	15,334
Oct 7, 2024	0.98	1.00	0.91	0.93	0.93	-2.00%	2,997
Oct 4, 2024	0.91	1.07	0.91	0.95	0.95	-	13,568
Oct 3, 2024	0.96	0.96	0.90	0.95	0.95	-1.04%	9,025
Oct 2, 2024	0.88	0.96	0.82	0.96	0.96	3.60%	8,041
Oct 1, 2024	0.92	0.95	0.79	0.93	0.93	-2.36%	16,326
Sep 30, 2024	0.95	0.98	0.92	0.95	0.95	-1.16%	4,066
Sep 27, 2024	1.03	1.03	0.95	0.96	0.96	-3.46%	4,801
Sep 26, 2024	0.97	1.00	0.95	0.99	0.99	2.31%	6,892
Sep 25, 2024	0.94	1.07	0.93	0.97	0.97	4.52%	7,907
Sep 24, 2024	1.03	1.03	0.93	0.93	0.93	-5.55%	17,523
Sep 23, 2024	1.02	1.11	0.98	0.98	0.98	3.05%	16,901
Sep 20, 2024	1.07	1.20	0.95	0.96	0.96	-13.14%	31,711
Sep 19, 2024	1.12	1.18	1.10	1.10	1.10	-	42,619
Sep 18, 2024	1.16	1.16	1.08	1.10	1.10	-2.65%	3,877
Sep 17, 2024	1.19	1.24	1.13	1.13	1.13	-9.60%	3,208
Sep 16, 2024	1.19	1.25	1.18	1.25	1.25	-0.79%	1,503
Sep 13, 2024	1.27	1.27	1.11	1.26	1.26	7.69%	3,612
Sep 12, 2024	1.21	1.24	1.17	1.17	1.17	-7.14%	4,390
Sep 11, 2024	1.10	1.26	1.10	1.26	1.26	6.78%	14,706
Sep 10, 2024	1.17	1.18	1.05	1.18	1.18	14.56%	10,620
Sep 9, 2024	1.06	1.09	1.03	1.03	1.03	-2.83%	4,600
Sep 6, 2024	1.05	1.11	1.05	1.06	1.06	0.95%	1,882
Sep 5, 2024	1.14	1.14	1.02	1.05	1.05	-3.67%	5,358
Sep 4, 2024	1.10	1.10	1.05	1.09	1.09	7.92%	1,323
Sep 3, 2024	1.13	1.13	1.01	1.01	1.01	-8.18%	14,737
Aug 30, 2024	1.18	1.25	1.10	1.10	1.10	-5.17%	11,259
Aug 29, 2024	1.33	1.33	1.10	1.16	1.16	1.75%	29,994
Aug 28, 2024	1.23	1.34	1.14	1.14	1.14	-8.06%	10,439
Aug 27, 2024	1.34	1.34	1.23	1.24	1.24	-6.06%	10,268
Aug 26, 2024	1.39	1.39	1.30	1.32	1.32	-5.04%	4,060
Aug 23, 2024	1.31	1.39	1.27	1.39	1.39	3.96%	3,676
Aug 22, 2024	1.39	1.39	1.34	1.34	1.34	-3.81%	9,048
Aug 21, 2024	1.45	1.47	1.36	1.39	1.39	-4.14%	4,695
Aug 20, 2024	1.26	1.46	1.26	1.45	1.45	11.54%	21,721
Aug 19, 2024	1.24	1.30	1.18	1.30	1.30	0.78%	4,998
Aug 16, 2024	1.25	1.31	1.25	1.29	1.29	2.30%	6,938
Aug 15, 2024	1.10	1.26	1.09	1.26	1.26	14.64%	9,622
Aug 14, 2024	1.10	1.12	1.09	1.10	1.10	3.19%	4,827
Aug 13, 2024	1.07	1.12	1.07	1.07	1.07	-0.37%	6,591
Aug 12, 2024	1.09	1.11	1.07	1.07	1.07	-3.60%	2,474
Aug 9, 2024	1.11	1.11	1.11	1.11	1.11	-3.48%	1,819
Aug 8, 2024	1.13	1.20	1.12	1.15	1.15	2.59%	1,266
Aug 7, 2024	1.18	1.18	1.09	1.12	1.12	-2.52%	2,768
Aug 6, 2024	1.23	1.23	1.15	1.15	1.15	6.38%	3,569
Aug 5, 2024	1.06	1.16	1.06	1.08	1.08	-2.61%	9,998
Aug 2, 2024	1.07	1.20	1.07	1.11	1.11	-4.31%	11,107
Aug 1, 2024	1.11	1.16	1.07	1.16	1.16	0.87%	2,450