TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.8665
+0.0182 (2.15%)
At close: Aug 3, 2026, 4:00 PM EDT
0.8700
+0.0035 (0.40%)
After-hours: Aug 3, 2026, 7:34 PM EDT
TruGolf Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | 2.15% | 77,841 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.79 | 0.85 | 0.85 | -20.72% | 305,111 |
| Jul 30, 2026 | 1.18 | 1.20 | 1.05 | 1.07 | 1.07 | -8.55% | 264,834 |
| Jul 29, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | - | 50,935 |
| Jul 28, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -4.10% | 84,130 |
| Jul 27, 2026 | 1.21 | 1.22 | 1.15 | 1.22 | 1.22 | 0.83% | 73,776 |
| Jul 24, 2026 | 1.30 | 1.30 | 1.15 | 1.21 | 1.21 | -5.47% | 212,392 |
| Jul 23, 2026 | 1.26 | 1.35 | 1.21 | 1.28 | 1.28 | 1.59% | 377,216 |
| Jul 22, 2026 | 1.21 | 1.28 | 1.17 | 1.26 | 1.26 | 0.80% | 234,730 |
| Jul 21, 2026 | 1.22 | 1.32 | 1.17 | 1.25 | 1.25 | 0.81% | 326,985 |
| Jul 20, 2026 | 1.17 | 1.30 | 1.14 | 1.24 | 1.24 | 4.20% | 379,251 |
| Jul 17, 2026 | 1.36 | 1.83 | 1.10 | 1.19 | 1.19 | 1.71% | 14,176,786 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 94,392 |
| Jul 15, 2026 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -4.76% | 162,436 |
| Jul 14, 2026 | 1.20 | 1.35 | 1.18 | 1.26 | 1.26 | 3.28% | 334,946 |
| 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 |