Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	2.22	2.22	2.22	2.22	-	-2.63%	101
Jul 18, 2025	2.28	2.28	2.28	2.28	2.28	-1.77%	141
Jul 17, 2025	2.32	2.32	2.32	2.32	2.32	-	328
Jul 16, 2025	2.22	2.32	2.22	2.32	2.32	4.13%	1,824
Jul 15, 2025	2.22	2.25	2.21	2.23	2.23	-1.59%	4,907
Jul 14, 2025	2.25	2.27	2.22	2.27	2.27	-0.61%	3,799
Jul 11, 2025	2.28	2.28	2.28	2.28	2.28	-0.44%	1,478
Jul 10, 2025	2.29	2.29	2.22	2.29	2.29	-0.61%	1,111
Jul 9, 2025	2.23	2.30	2.23	2.30	2.30	-1.58%	821
Jul 8, 2025	2.30	2.34	2.27	2.34	2.34	-1.68%	1,634
Jul 7, 2025	2.28	2.38	2.28	2.38	2.38	-	1,926
Jul 3, 2025	2.38	2.38	2.38	2.38	2.38	-	161
Jul 2, 2025	2.38	2.38	2.22	2.38	2.38	2.59%	2,661
Jul 1, 2025	2.34	2.34	2.22	2.32	2.32	-0.98%	3,297
Jun 30, 2025	2.23	2.38	2.22	2.34	2.34	-1.10%	5,345
Jun 27, 2025	2.30	2.37	2.30	2.37	2.37	2.33%	321
Jun 26, 2025	2.23	2.32	2.23	2.32	2.32	-0.98%	1,451
Jun 25, 2025	2.22	2.34	2.22	2.34	2.34	0.99%	3,382
Jun 24, 2025	2.23	2.33	2.23	2.32	2.32	-0.64%	5,128
Jun 23, 2025	2.25	2.35	2.18	2.33	2.33	-	27,042
Jun 20, 2025	2.23	2.46	2.23	2.33	2.33	1.26%	2,110
Jun 18, 2025	2.28	2.38	2.23	2.30	2.30	0.97%	6,616
Jun 17, 2025	2.21	2.47	2.20	2.28	2.28	-0.04%	8,098
Jun 16, 2025	2.29	2.30	2.23	2.28	2.28	-0.87%	4,254
Jun 13, 2025	2.30	2.34	2.27	2.30	2.30	-2.13%	5,871
Jun 12, 2025	2.25	2.39	2.24	2.35	2.35	0.43%	6,113
Jun 11, 2025	2.34	2.34	2.34	2.34	2.34	-	330
Jun 10, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	1,161
Jun 9, 2025	2.48	2.48	2.24	2.36	2.36	4.42%	3,095
Jun 6, 2025	2.22	2.26	2.20	2.26	2.26	-0.66%	4,928
Jun 5, 2025	2.30	2.48	2.24	2.28	2.28	-4.61%	9,710
Jun 4, 2025	2.31	2.42	2.31	2.39	2.39	0.17%	3,303
Jun 3, 2025	2.30	2.48	2.29	2.38	2.38	-0.79%	2,035
Jun 2, 2025	2.46	2.54	2.31	2.40	2.40	-2.00%	22,154
May 30, 2025	2.45	2.45	2.45	2.45	2.45	-	29
May 29, 2025	2.33	2.45	2.30	2.45	2.45	2.90%	2,129
May 28, 2025	2.31	2.38	2.26	2.38	2.38	0.76%	21,333
May 27, 2025	2.25	2.43	2.25	2.36	2.36	-3.36%	2,872
May 23, 2025	2.32	2.47	2.23	2.44	2.44	-2.24%	19,463
May 22, 2025	2.62	2.65	2.33	2.50	2.50	-5.37%	81,217
May 21, 2025	2.59	2.65	2.58	2.64	2.64	0.15%	4,433
May 20, 2025	2.54	2.65	2.49	2.64	2.64	1.27%	7,546
May 19, 2025	2.55	2.65	2.51	2.61	2.61	0.39%	25,996
May 16, 2025	2.54	2.62	2.53	2.60	2.60	1.25%	6,057
May 15, 2025	2.50	2.65	2.44	2.56	2.56	2.52%	12,489
May 14, 2025	2.64	2.64	2.47	2.50	2.50	-	19,744
May 13, 2025	2.47	2.51	2.44	2.50	2.50	-	2,300
May 12, 2025	2.31	2.61	2.30	2.50	2.50	-4.25%	28,832
May 9, 2025	2.59	2.62	2.54	2.61	2.61	-1.10%	13,169
May 8, 2025	2.64	2.64	2.55	2.64	2.64	0.19%	5,666