Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	2.62	2.65	2.54	2.64	2.64	0.11%	7,523
May 6, 2025	2.64	2.67	2.56	2.63	2.63	-0.60%	6,087
May 5, 2025	2.68	2.70	2.57	2.65	2.65	-0.04%	11,883
May 2, 2025	2.57	2.67	2.48	2.65	2.65	-0.79%	3,995
May 1, 2025	2.68	2.70	2.44	2.67	2.67	1.52%	24,650
Apr 30, 2025	2.56	2.73	2.51	2.63	2.63	1.58%	12,861
Apr 29, 2025	2.72	2.72	2.48	2.59	2.59	4.44%	25,485
Apr 28, 2025	2.48	2.48	2.48	2.48	2.48	-0.12%	482
Apr 25, 2025	2.37	2.48	2.36	2.48	2.48	1.31%	2,550
Apr 24, 2025	2.41	2.47	2.35	2.45	2.45	-1.09%	1,672
Apr 23, 2025	2.43	2.50	2.38	2.48	2.48	0.53%	7,180
Apr 22, 2025	2.37	2.48	2.37	2.46	2.46	-0.24%	1,524
Apr 21, 2025	2.48	2.48	2.36	2.47	2.47	-0.32%	1,245
Apr 17, 2025	2.37	2.48	2.34	2.48	2.48	-	2,768
Apr 16, 2025	2.48	2.48	2.48	2.48	2.48	-	65
Apr 15, 2025	2.39	2.50	2.34	2.48	2.48	-2.25%	1,140
Apr 14, 2025	2.54	2.54	2.54	2.54	2.54	-	170
Apr 11, 2025	2.50	2.54	2.46	2.54	2.54	-1.74%	7,011
Apr 10, 2025	2.50	2.59	2.48	2.58	2.58	-0.77%	4,069
Apr 9, 2025	2.54	2.60	2.46	2.60	2.60	2.36%	9,628
Apr 8, 2025	2.31	2.57	2.31	2.54	2.54	3.67%	7,049
Apr 7, 2025	2.48	2.48	2.29	2.45	2.45	-1.09%	6,199
Apr 4, 2025	2.25	2.67	2.24	2.48	2.48	2.36%	8,826
Apr 3, 2025	2.34	2.71	2.32	2.42	2.42	2.80%	12,772
Apr 2, 2025	2.22	2.53	2.22	2.35	2.35	3.25%	19,467
Apr 1, 2025	2.26	2.28	2.26	2.28	2.28	0.88%	3,227
Mar 31, 2025	2.26	2.26	2.26	2.26	2.26	-0.18%	1,116
Mar 28, 2025	2.24	2.27	2.22	2.26	2.26	-0.70%	5,409
Mar 27, 2025	2.24	2.28	2.22	2.28	2.28	-	2,823