Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	2.22	2.29	2.22	2.28	2.28	-0.44%	1,161
Mar 25, 2025	2.29	2.29	2.29	2.29	2.29	0.44%	4,032
Mar 24, 2025	2.22	2.29	2.22	2.28	2.28	-0.39%	1,314
Mar 21, 2025	2.20	2.31	2.20	2.29	2.29	-0.99%	11,780
Mar 20, 2025	2.31	2.31	2.31	2.31	2.31	0.43%	2,021
Mar 19, 2025	2.30	2.30	2.30	2.30	2.30	-	104
Mar 18, 2025	2.22	2.31	2.21	2.30	2.30	-0.73%	1,104
Mar 17, 2025	2.15	2.32	2.15	2.32	2.32	1.44%	1,221
Mar 14, 2025	2.07	2.45	2.07	2.29	2.29	-5.07%	34,194
Mar 13, 2025	2.38	2.43	2.32	2.41	2.41	-1.71%	2,877
Mar 12, 2025	2.27	2.45	2.27	2.45	2.45	2.94%	1,937
Mar 11, 2025	2.45	2.45	2.29	2.38	2.38	0.85%	11,086
Mar 10, 2025	2.30	2.36	2.30	2.36	2.36	-0.84%	544
Mar 7, 2025	2.31	2.38	2.31	2.38	2.38	-	3,368
Mar 6, 2025	2.26	2.40	2.26	2.38	2.38	-1.24%	3,089
Mar 5, 2025	2.40	2.41	2.32	2.41	2.41	3.17%	833
Mar 4, 2025	2.27	2.40	2.26	2.34	2.34	-3.07%	6,304
Mar 3, 2025	2.45	2.45	2.25	2.41	2.41	2.55%	14,866
Feb 28, 2025	2.39	2.42	2.33	2.35	2.35	-0.89%	7,603
Feb 27, 2025	2.39	2.47	2.30	2.37	2.37	-2.43%	9,944
Feb 26, 2025	2.49	2.55	2.33	2.43	2.43	2.32%	20,307
Feb 25, 2025	2.35	2.43	2.31	2.38	2.38	-2.26%	7,532
Feb 24, 2025	2.35	2.60	2.32	2.43	2.43	1.25%	6,557
Feb 21, 2025	2.49	2.50	2.35	2.40	2.40	-0.83%	6,471
Feb 20, 2025	2.45	2.49	2.38	2.42	2.42	0.62%	4,433
Feb 19, 2025	2.40	2.74	2.37	2.41	2.41	-0.78%	7,986
Feb 18, 2025	2.41	2.63	2.30	2.42	2.42	-1.82%	4,900
Feb 14, 2025	2.36	2.61	2.36	2.47	2.47	-1.24%	2,384
Feb 13, 2025	2.58	2.64	2.22	2.50	2.50	14.68%	17,195
Feb 12, 2025	2.19	2.46	2.17	2.18	2.18	-3.96%	2,687