Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
4.040
-0.330 (-7.55%)
At close: Oct 6, 2025, 4:00 PM EDT
4.030
-0.010 (-0.25%)
After-hours: Oct 6, 2025, 7:32 PM EDT
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.50 | 4.50 | 4.00 | 4.04 | 4.04 | -7.55% | 132,115 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.37 | 4.37 | 4.37 | -8.96% | 115,038 |
| Oct 2, 2025 | 5.00 | 5.10 | 4.80 | 4.80 | 4.80 | -2.64% | 120,151 |
| Oct 1, 2025 | 5.30 | 5.46 | 4.93 | 4.93 | 4.93 | -8.53% | 90,535 |
| Sep 30, 2025 | 5.62 | 5.67 | 5.37 | 5.39 | 5.39 | -6.75% | 196,444 |
| Sep 29, 2025 | 5.75 | 6.02 | 5.30 | 5.78 | 5.78 | 0.35% | 156,127 |
| Sep 26, 2025 | 6.20 | 6.46 | 5.71 | 5.76 | 5.76 | -7.25% | 79,587 |
| Sep 25, 2025 | 6.20 | 7.42 | 5.94 | 6.21 | 6.21 | -7.17% | 328,693 |
| Sep 24, 2025 | 7.17 | 7.25 | 6.50 | 6.69 | 6.69 | -7.72% | 145,420 |
| Sep 23, 2025 | 7.26 | 7.83 | 7.00 | 7.25 | 7.25 | 8.86% | 407,343 |
| Sep 22, 2025 | 8.11 | 8.20 | 6.57 | 6.66 | 6.66 | -23.45% | 404,378 |
| Sep 19, 2025 | 9.65 | 9.85 | 8.50 | 8.70 | 8.70 | -15.04% | 506,347 |
| Sep 18, 2025 | 12.46 | 13.47 | 10.24 | 10.24 | 10.24 | -9.14% | 2,639,035 |
| Sep 17, 2025 | 9.51 | 12.38 | 8.54 | 11.27 | 11.27 | -9.11% | 4,353,517 |
| Sep 16, 2025 | 6.23 | 20.45 | 5.62 | 12.40 | 12.40 | 359.26% | 141,325,801 |
| Sep 15, 2025 | 2.60 | 2.72 | 2.56 | 2.70 | 2.70 | 4.57% | 7,702 |
| Sep 12, 2025 | 2.60 | 2.64 | 2.57 | 2.58 | 2.58 | -0.31% | 6,892 |
| Sep 11, 2025 | 3.00 | 3.00 | 2.49 | 2.59 | 2.59 | -4.07% | 22,227 |
| Sep 10, 2025 | 2.63 | 2.71 | 2.41 | 2.70 | 2.70 | 7.06% | 333,064 |
| Sep 9, 2025 | 2.71 | 2.71 | 2.43 | 2.52 | 2.52 | -5.54% | 24,161 |
| Sep 8, 2025 | 2.38 | 2.72 | 2.37 | 2.67 | 2.67 | 16.09% | 20,080 |
| Sep 5, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 1,142 |
| Sep 4, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 74 |
| Sep 3, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | -0.44% | 1,280 |
| Sep 2, 2025 | 2.24 | 2.30 | 2.24 | 2.29 | 2.29 | -0.43% | 1,916 |
| Aug 29, 2025 | 2.25 | 2.39 | 2.25 | 2.30 | 2.30 | 1.32% | 7,854 |
| Aug 28, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -0.26% | 17,182 |
| Aug 27, 2025 | 2.31 | 2.31 | 2.25 | 2.28 | 2.28 | -1.90% | 2,705 |
| Aug 26, 2025 | 2.25 | 2.33 | 2.24 | 2.32 | 2.32 | 2.20% | 12,598 |
| Aug 25, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | - | 3,805 |
| Aug 22, 2025 | 2.25 | 2.27 | 2.23 | 2.27 | 2.27 | 0.22% | 3,892 |
| Aug 21, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 0.22% | 3,816 |
| Aug 20, 2025 | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | -0.44% | 3,075 |
| Aug 19, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -0.09% | 4,376 |
| Aug 18, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | -0.79% | 1,789 |
| Aug 15, 2025 | 2.24 | 2.29 | 2.23 | 2.29 | 2.29 | -0.43% | 1,775 |
| Aug 14, 2025 | 2.24 | 2.30 | 2.23 | 2.30 | 2.30 | - | 2,230 |
| Aug 13, 2025 | 2.26 | 2.30 | 2.23 | 2.30 | 2.30 | 1.55% | 3,839 |
| Aug 12, 2025 | 2.22 | 2.27 | 2.22 | 2.27 | 2.27 | -0.92% | 1,240 |
| Aug 11, 2025 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | 1.20% | 5,495 |
| Aug 8, 2025 | 2.23 | 2.29 | 2.23 | 2.26 | 2.26 | -1.14% | 1,518 |
| Aug 7, 2025 | 2.26 | 2.29 | 2.23 | 2.29 | 2.29 | 1.11% | 1,516 |
| Aug 6, 2025 | 2.23 | 2.29 | 2.23 | 2.26 | 2.26 | -1.74% | 2,990 |
| Aug 5, 2025 | 2.23 | 2.30 | 2.22 | 2.30 | 2.30 | 0.39% | 5,166 |
| Aug 4, 2025 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | -0.52% | 3,974 |
| Aug 1, 2025 | 2.32 | 2.32 | 2.23 | 2.30 | 2.30 | 1.19% | 3,244 |
| Jul 31, 2025 | 2.37 | 2.37 | 2.24 | 2.28 | 2.28 | 0.26% | 1,307 |
| Jul 30, 2025 | 2.27 | 2.28 | 2.22 | 2.27 | 2.27 | 0.04% | 5,009 |
| Jul 29, 2025 | 2.27 | 2.28 | 2.22 | 2.27 | 2.27 | 0.27% | 3,617 |
| Jul 28, 2025 | 2.35 | 2.35 | 2.22 | 2.26 | 2.26 | -0.31% | 5,286 |