TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.34	1.36	1.26	1.29	1.29	-3.73%	63,856
Jun 22, 2026	1.31	1.39	1.28	1.34	1.34	-0.74%	154,205
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
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