TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.7299
-0.0391 (-5.08%)
At close: Oct 30, 2026, 4:00 PM EDT
0.7003
-0.0296 (-4.06%)
After-hours: Oct 30, 2026, 7:57 PM EDT
TruGolf Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.75 | 0.77 | 0.67 | 0.73 | 0.73 | -5.08% | 97,709 |
| Oct 29, 2026 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | -3.96% | 177,125 |
| Oct 28, 2026 | 0.75 | 0.82 | 0.74 | 0.80 | 0.80 | 0.34% | 299,523 |
| Oct 27, 2026 | 0.83 | 0.85 | 0.70 | 0.80 | 0.80 | -7.21% | 6,413,655 |
| Oct 26, 2026 | 0.87 | 0.90 | 0.83 | 0.86 | 0.86 | -1.73% | 124,456 |
| Oct 23, 2026 | 0.85 | 0.92 | 0.82 | 0.88 | 0.88 | -0.57% | 169,080 |
| Oct 22, 2026 | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -9.16% | 184,157 |
| Oct 21, 2026 | 1.07 | 1.11 | 0.92 | 0.97 | 0.97 | -6.85% | 299,472 |
| Oct 20, 2026 | 1.14 | 1.17 | 1.04 | 1.04 | 1.04 | -6.31% | 190,886 |
| Oct 19, 2026 | 1.09 | 1.18 | 1.07 | 1.11 | 1.11 | -0.89% | 145,075 |
| Oct 16, 2026 | 1.34 | 1.35 | 1.04 | 1.12 | 1.12 | -17.65% | 345,451 |
| Oct 15, 2026 | 1.33 | 1.40 | 1.26 | 1.36 | 1.36 | -1.45% | 270,926 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.31 | 1.38 | 1.38 | -20.69% | 2,200,633 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.61 | 1.74 | 1.74 | -7.45% | 429,861 |
| Oct 12, 2026 | 1.90 | 2.09 | 1.85 | 1.88 | 1.88 | -0.53% | 479,649 |
| Oct 9, 2026 | 2.59 | 2.60 | 1.84 | 1.89 | 1.89 | -26.17% | 477,369 |
| Oct 8, 2026 | 2.83 | 2.83 | 2.56 | 2.56 | 2.56 | -6.91% | 321,216 |
| Oct 7, 2026 | 2.70 | 2.89 | 2.55 | 2.75 | 2.75 | 2.23% | 311,028 |
| Oct 6, 2026 | 2.56 | 2.74 | 2.56 | 2.69 | 2.69 | 5.08% | 118,214 |
| Oct 5, 2026 | 2.55 | 2.67 | 2.47 | 2.56 | 2.56 | -3.03% | 112,122 |
| Oct 2, 2026 | 2.81 | 2.92 | 2.61 | 2.64 | 2.64 | -10.20% | 121,478 |
| Oct 1, 2026 | 2.96 | 3.05 | 2.88 | 2.94 | 2.94 | -1.01% | 153,675 |
| Sep 30, 2026 | 2.75 | 3.08 | 2.64 | 2.97 | 2.97 | 0.34% | 383,621 |
| Sep 29, 2026 | 2.62 | 3.59 | 2.61 | 2.96 | 2.96 | 11.36% | 1,259,765 |
| Sep 28, 2026 | 2.66 | 2.89 | 2.53 | 2.66 | 2.66 | -6.51% | 307,986 |
| Sep 25, 2026 | 3.22 | 3.22 | 2.50 | 2.84 | 2.84 | -29.92% | 781,117 |
| Sep 24, 2026 | 4.25 | 4.30 | 3.85 | 4.06 | 4.06 | -10.84% | 409,075 |
| Sep 23, 2026 | 4.35 | 5.88 | 4.01 | 4.55 | 4.55 | 7.16% | 2,778,917 |
| Sep 22, 2026 | 4.13 | 4.40 | 3.90 | 4.25 | 4.25 | -1.69% | 315,879 |
| Sep 21, 2026 | 4.87 | 4.89 | 4.15 | 4.32 | 4.32 | -13.27% | 528,200 |
| Sep 18, 2026 | 5.17 | 7.54 | 4.58 | 4.98 | 4.98 | 29.76% | 25,302,260 |
| Sep 17, 2026 | 4.30 | 4.36 | 3.65 | 3.84 | 3.84 | -12.49% | 633,655 |
| Sep 16, 2026 | 4.80 | 5.47 | 4.12 | 4.39 | 4.39 | -19.14% | 740,708 |
| Sep 15, 2026 | 7.43 | 9.40 | 5.30 | 5.42 | 5.42 | -15.30% | 14,477,246 |
| Sep 14, 2026 | 6.11 | 6.58 | 5.20 | 6.40 | 6.40 | -1.97% | 2,134,589 |
| Sep 11, 2026 | 5.00 | 7.54 | 4.69 | 6.53 | 6.53 | 76.14% | 43,480,329 |
| Sep 10, 2026 | 3.88 | 4.00 | 3.65 | 3.71 | 3.71 | -6.76% | 80,303 |
| Sep 9, 2026 | 4.18 | 4.27 | 3.89 | 3.98 | 3.98 | -10.08% | 212,068 |
| Sep 8, 2026 | 4.16 | 4.50 | 3.79 | 4.42 | 4.42 | 16.54% | 5,012,231 |
| Sep 4, 2026 | 3.93 | 4.08 | 3.60 | 3.80 | 3.80 | -5.60% | 34,359 |
| Sep 3, 2026 | 4.07 | 4.09 | 3.85 | 4.02 | 4.02 | -4.56% | 56,880 |
| Sep 2, 2026 | 4.28 | 4.86 | 3.64 | 4.21 | 4.21 | -4.62% | 73,577 |
| Sep 1, 2026 | 4.50 | 4.56 | 4.19 | 4.42 | 4.42 | -6.20% | 105,949 |
| Aug 31, 2026 | 4.90 | 5.12 | 4.56 | 4.71 | 4.71 | 1.71% | 161,875 |
| Aug 28, 2026 | 5.54 | 5.54 | 4.54 | 4.63 | 4.63 | -22.90% | 628,880 |
| Aug 27, 2026 | 6.16 | 6.30 | 5.90 | 6.01 | 6.01 | -9.02% | 165,538 |
| Aug 26, 2026 | 6.78 | 6.80 | 6.00 | 6.60 | 6.60 | 12.82% | 1,620,531 |
| Aug 25, 2026 | 5.52 | 6.40 | 5.30 | 5.85 | 5.85 | -9.97% | 1,603,761 |
| Aug 24, 2026 | 7.75 | 8.00 | 6.00 | 6.50 | 6.50 | -23.97% | 135,460 |
| Aug 21, 2026 | 9.40 | 9.78 | 8.33 | 8.55 | 8.55 | -10.97% | 69,740 |