TruGolf Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.48	0.55	0.41	0.44	0.44	-19.14%	7,001,702
Sep 15, 2026	0.74	0.94	0.53	0.54	0.54	-15.30%	143,005,061
Sep 14, 2026	0.61	0.66	0.52	0.64	0.64	-1.97%	20,559,805
Sep 11, 2026	0.50	0.75	0.47	0.65	0.65	76.14%	433,345,971
Sep 10, 2026	0.39	0.40	0.37	0.37	0.37	-6.76%	803,034
Sep 9, 2026	0.42	0.43	0.39	0.40	0.40	-10.08%	2,120,688
Sep 8, 2026	0.42	0.45	0.38	0.44	0.44	16.54%	50,122,318
Sep 4, 2026	0.39	0.41	0.36	0.38	0.38	-5.60%	343,598
Sep 3, 2026	0.41	0.41	0.39	0.40	0.40	-4.56%	568,806
Sep 2, 2026	0.43	0.49	0.36	0.42	0.42	-4.62%	735,774
Sep 1, 2026	0.45	0.46	0.42	0.44	0.44	-6.20%	1,059,498
Aug 31, 2026	0.49	0.51	0.46	0.47	0.47	1.71%	1,618,751
Aug 28, 2026	0.55	0.55	0.45	0.46	0.46	-22.90%	6,288,808
Aug 27, 2026	0.62	0.63	0.59	0.60	0.60	-9.02%	1,655,382
Aug 26, 2026	0.68	0.68	0.60	0.66	0.66	12.82%	16,205,317
Aug 25, 2026	0.55	0.64	0.53	0.59	0.59	-9.97%	16,037,613
Aug 24, 2026	0.78	0.80	0.60	0.65	0.65	-23.97%	1,354,604
Aug 21, 2026	0.94	0.98	0.83	0.85	0.85	-10.97%	697,408
Aug 20, 2026	1.04	1.04	0.94	0.96	0.96	-	735,299
Aug 19, 2026	1.04	1.11	0.83	0.96	0.96	-11.93%	2,306,349
Aug 18, 2026	1.71	1.78	1.05	1.09	1.09	-29.22%	39,582,795
Aug 17, 2026	1.58	1.82	1.45	1.54	1.54	58.84%	64,187,546
Aug 14, 2026	0.89	1.01	0.88	0.97	0.97	11.24%	4,452,271
Aug 13, 2026	0.90	0.94	0.86	0.87	0.87	-3.03%	13,396
Aug 12, 2026	0.90	0.90	0.86	0.90	0.90	1.74%	33,365
Aug 11, 2026	0.85	0.90	0.85	0.88	0.88	1.54%	29,398
Aug 10, 2026	0.90	0.90	0.85	0.87	0.87	-4.77%	67,730
Aug 7, 2026	0.88	0.91	0.85	0.91	0.91	5.02%	43,385
Aug 6, 2026	0.88	0.93	0.84	0.87	0.87	-0.20%	29,918
Aug 5, 2026	0.90	0.91	0.84	0.87	0.87	5.30%	66,608
Aug 4, 2026	0.87	0.90	0.81	0.83	0.83	-4.49%	117,986
Aug 3, 2026	0.86	0.89	0.83	0.87	0.87	2.15%	80,951
Jul 31, 2026	0.99	0.99	0.79	0.85	0.85	-20.72%	308,379
Jul 30, 2026	1.18	1.20	1.05	1.07	1.07	-8.55%	359,417
Jul 29, 2026	1.16	1.19	1.15	1.17	1.17	-	79,005
Jul 28, 2026	1.18	1.21	1.15	1.17	1.17	-4.10%	88,337
Jul 27, 2026	1.21	1.22	1.15	1.22	1.22	0.83%	78,679
Jul 24, 2026	1.30	1.30	1.15	1.21	1.21	-5.47%	237,979
Jul 23, 2026	1.26	1.35	1.21	1.28	1.28	1.59%	535,358
Jul 22, 2026	1.21	1.28	1.17	1.26	1.26	0.80%	249,966
Jul 21, 2026	1.22	1.32	1.17	1.25	1.25	0.81%	328,962
Jul 20, 2026	1.17	1.30	1.14	1.24	1.24	4.20%	396,036
Jul 17, 2026	1.36	1.83	1.10	1.19	1.19	1.71%	14,304,467
Jul 16, 2026	1.22	1.22	1.15	1.17	1.17	-2.50%	176,836
Jul 15, 2026	1.28	1.28	1.18	1.20	1.20	-4.76%	172,248
Jul 14, 2026	1.20	1.35	1.18	1.26	1.26	3.28%	350,966
Jul 13, 2026	1.29	1.30	1.22	1.22	1.22	-5.43%	127,878
Jul 10, 2026	1.33	1.34	1.27	1.29	1.29	-4.44%	71,773
Jul 9, 2026	1.33	1.38	1.28	1.35	1.35	0.75%	184,902
Jul 8, 2026	1.41	1.41	1.31	1.34	1.34	-4.96%	102,520