TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
1.560
-0.060 (-3.70%)
At close: Jun 3, 2026, 4:00 PM EDT
1.520
-0.040 (-2.56%)
After-hours: Jun 3, 2026, 7:52 PM EDT
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.63 | 1.74 | 1.48 | 1.56 | 1.56 | -3.70% | 47,670 |
| Jun 2, 2026 | 1.67 | 1.76 | 1.57 | 1.62 | 1.62 | -6.90% | 43,196 |
| Jun 1, 2026 | 1.82 | 1.82 | 1.69 | 1.74 | 1.74 | 0.58% | 51,666 |
| May 29, 2026 | 1.59 | 1.90 | 1.53 | 1.73 | 1.73 | 10.90% | 256,993 |
| 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 |
| Apr 30, 2026 | 2.48 | 2.48 | 2.15 | 2.24 | 2.24 | -11.46% | 91,558 |
| Apr 29, 2026 | 2.39 | 2.60 | 2.37 | 2.53 | 2.53 | 5.86% | 49,394 |
| Apr 28, 2026 | 2.32 | 2.41 | 2.28 | 2.39 | 2.39 | -0.42% | 43,330 |
| Apr 27, 2026 | 2.23 | 2.43 | 2.20 | 2.40 | 2.40 | 9.09% | 79,781 |
| Apr 24, 2026 | 2.28 | 2.36 | 2.06 | 2.20 | 2.20 | -19.12% | 221,000 |
| Apr 23, 2026 | 2.73 | 2.77 | 2.50 | 2.72 | 2.72 | -1.45% | 1,104,130 |
| Apr 22, 2026 | 2.39 | 2.84 | 2.34 | 2.76 | 2.76 | 18.20% | 146,387 |
| Apr 21, 2026 | 2.39 | 2.43 | 2.25 | 2.34 | 2.34 | -2.30% | 81,307 |
| Apr 20, 2026 | 2.19 | 2.63 | 2.13 | 2.39 | 2.39 | 6.70% | 274,294 |
| Apr 17, 2026 | 2.66 | 2.84 | 2.04 | 2.24 | 2.24 | -16.73% | 300,317 |
| Apr 16, 2026 | 3.11 | 3.13 | 2.55 | 2.69 | 2.69 | -16.59% | 157,492 |
| Apr 15, 2026 | 3.65 | 3.73 | 3.12 | 3.23 | 3.23 | -10.42% | 113,784 |
| Apr 14, 2026 | 3.82 | 3.82 | 3.53 | 3.60 | 3.60 | -4.51% | 70,948 |
| Apr 13, 2026 | 3.78 | 3.88 | 3.61 | 3.77 | 3.77 | -0.79% | 67,574 |
| Apr 10, 2026 | 3.81 | 3.87 | 3.60 | 3.80 | 3.80 | 1.06% | 73,976 |
| Apr 9, 2026 | 4.00 | 4.02 | 3.68 | 3.76 | 3.76 | -6.00% | 110,509 |
| Apr 8, 2026 | 3.88 | 4.50 | 3.80 | 4.00 | 4.00 | 3.09% | 247,973 |
| Apr 7, 2026 | 3.93 | 4.00 | 3.82 | 3.88 | 3.88 | -7.18% | 64,358 |
| Apr 6, 2026 | 3.87 | 4.21 | 3.55 | 4.18 | 4.18 | 6.36% | 148,505 |
| Apr 2, 2026 | 3.87 | 4.05 | 3.80 | 3.93 | 3.93 | -4.61% | 76,027 |
| Apr 1, 2026 | 4.00 | 4.25 | 3.65 | 4.12 | 4.12 | -14.17% | 1,659,685 |
| Mar 31, 2026 | 4.55 | 5.64 | 4.29 | 4.80 | 4.80 | 5.73% | 243,841 |
| Mar 30, 2026 | 4.33 | 4.90 | 3.65 | 4.54 | 4.54 | 1.57% | 543,534 |
| Mar 27, 2026 | 4.79 | 5.00 | 3.96 | 4.47 | 4.47 | -8.78% | 141,785 |
| Mar 26, 2026 | 4.08 | 5.40 | 3.75 | 4.90 | 4.90 | 32.68% | 195,567 |
| Mar 25, 2026 | 4.70 | 5.00 | 3.50 | 3.69 | 3.69 | -36.34% | 123,568 |
| Mar 24, 2026 | 6.10 | 6.30 | 5.54 | 5.80 | 5.80 | -5.78% | 13,304 |