TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
1.260
+0.040 (3.28%)
At close: Jul 14, 2026, 4:00 PM EDT
1.260
0.00 (0.00%)
After-hours: Jul 14, 2026, 5:32 PM EDT
TruGolf Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.20 | 1.35 | 1.18 | 1.27 | - | 3.69% | 319,919 |
| Jul 13, 2026 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 110,122 |
| Jul 10, 2026 | 1.33 | 1.34 | 1.27 | 1.29 | 1.29 | -4.44% | 63,131 |
| Jul 9, 2026 | 1.33 | 1.38 | 1.28 | 1.35 | 1.35 | 0.75% | 183,172 |
| Jul 8, 2026 | 1.41 | 1.41 | 1.31 | 1.34 | 1.34 | -4.96% | 101,938 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -6.62% | 156,599 |
| Jul 6, 2026 | 1.36 | 1.62 | 1.31 | 1.51 | 1.51 | 13.53% | 1,002,287 |
| Jul 2, 2026 | 1.32 | 1.40 | 1.24 | 1.33 | 1.33 | 0.76% | 227,070 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.28 | 1.32 | 1.32 | 2.33% | 56,666 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | -6.52% | 58,609 |
| Jun 29, 2026 | 1.33 | 1.39 | 1.26 | 1.38 | 1.38 | 3.76% | 194,756 |
| Jun 26, 2026 | 1.25 | 1.38 | 1.22 | 1.33 | 1.33 | 6.40% | 435,038 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -7.41% | 164,384 |
| Jun 24, 2026 | 1.26 | 1.42 | 1.26 | 1.35 | 1.35 | 4.65% | 149,956 |
| Jun 23, 2026 | 1.34 | 1.36 | 1.26 | 1.29 | 1.29 | -3.73% | 64,051 |
| Jun 22, 2026 | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | -0.74% | 173,678 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.26% | 75,079 |
| Jun 17, 2026 | 1.32 | 1.45 | 1.28 | 1.41 | 1.41 | 4.44% | 254,951 |
| Jun 16, 2026 | 1.44 | 1.47 | 1.28 | 1.35 | 1.35 | -6.25% | 122,996 |
| Jun 15, 2026 | 1.54 | 1.55 | 1.43 | 1.44 | 1.44 | -5.26% | 50,503 |
| Jun 12, 2026 | 1.53 | 1.55 | 1.46 | 1.52 | 1.52 | -3.18% | 26,687 |
| Jun 11, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | - | 41,862 |
| Jun 10, 2026 | 1.65 | 1.67 | 1.52 | 1.57 | 1.57 | -7.10% | 117,721 |
| Jun 9, 2026 | 1.54 | 1.76 | 1.53 | 1.69 | 1.69 | 10.46% | 255,249 |
| Jun 8, 2026 | 1.65 | 1.65 | 1.44 | 1.53 | 1.53 | -4.38% | 49,868 |
| Jun 5, 2026 | 1.66 | 1.66 | 1.52 | 1.60 | 1.60 | -5.88% | 74,646 |
| Jun 4, 2026 | 1.45 | 1.78 | 1.44 | 1.70 | 1.70 | 8.97% | 453,196 |
| Jun 3, 2026 | 1.63 | 1.74 | 1.48 | 1.56 | 1.56 | -3.70% | 47,762 |
| Jun 2, 2026 | 1.67 | 1.76 | 1.57 | 1.62 | 1.62 | -6.90% | 43,207 |
| Jun 1, 2026 | 1.82 | 1.82 | 1.69 | 1.74 | 1.74 | 0.58% | 51,727 |
| May 29, 2026 | 1.59 | 1.90 | 1.53 | 1.73 | 1.73 | 10.90% | 258,762 |
| May 28, 2026 | 1.47 | 1.61 | 1.45 | 1.56 | 1.56 | 4.00% | 70,065 |
| May 27, 2026 | 1.57 | 1.57 | 1.42 | 1.50 | 1.50 | -0.66% | 34,449 |
| May 26, 2026 | 1.51 | 1.59 | 1.49 | 1.51 | 1.51 | -1.95% | 44,624 |
| May 22, 2026 | 1.52 | 1.61 | 1.51 | 1.54 | 1.54 | 1.32% | 59,785 |
| May 21, 2026 | 1.43 | 1.65 | 1.36 | 1.52 | 1.52 | 3.40% | 289,602 |
| May 20, 2026 | 1.49 | 1.51 | 1.41 | 1.47 | 1.47 | -2.65% | 52,821 |
| May 19, 2026 | 1.52 | 1.57 | 1.40 | 1.51 | 1.51 | -7.93% | 397,143 |
| May 18, 2026 | 1.61 | 1.80 | 1.57 | 1.64 | 1.64 | -1.80% | 592,016 |
| May 15, 2026 | 1.77 | 1.82 | 1.62 | 1.67 | 1.67 | -5.65% | 23,400 |
| May 14, 2026 | 1.73 | 1.85 | 1.65 | 1.77 | 1.77 | 7.27% | 48,032 |
| May 13, 2026 | 1.72 | 1.74 | 1.57 | 1.65 | 1.65 | -1.20% | 58,438 |
| May 12, 2026 | 1.79 | 1.86 | 1.67 | 1.67 | 1.67 | -9.21% | 60,435 |
| May 11, 2026 | 1.98 | 2.06 | 1.82 | 1.84 | 1.84 | -8.49% | 117,923 |
| May 8, 2026 | 2.34 | 2.34 | 1.93 | 2.01 | 2.01 | -10.67% | 69,586 |
| May 7, 2026 | 2.22 | 2.31 | 2.21 | 2.25 | 2.25 | 1.12% | 63,398 |
| May 6, 2026 | 2.17 | 2.30 | 2.09 | 2.23 | 2.23 | 3.01% | 63,380 |
| May 5, 2026 | 2.40 | 2.40 | 2.07 | 2.16 | 2.16 | -12.55% | 218,346 |
| May 4, 2026 | 2.28 | 2.49 | 2.16 | 2.47 | 2.47 | 9.29% | 112,095 |
| May 1, 2026 | 2.22 | 2.43 | 2.22 | 2.26 | 2.26 | 0.89% | 18,268 |