Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	2.62	2.99	2.49	2.80	2.80	12.00%	4,251,233
Mar 27, 2026	2.20	2.85	2.13	2.50	2.50	27.55%	7,934,179
Mar 26, 2026	1.79	2.17	1.63	1.96	1.96	32.43%	9,257,876
Mar 25, 2026	1.67	1.67	1.44	1.48	1.48	-13.45%	833,516
Mar 24, 2026	1.86	2.00	1.66	1.71	1.71	-12.76%	912,784
Mar 23, 2026	2.00	2.01	1.75	1.96	1.96	-10.09%	1,043,175
Mar 20, 2026	2.36	2.47	1.67	2.18	2.18	-9.54%	1,858,335
Mar 19, 2026	2.61	2.71	2.30	2.41	2.41	-9.40%	1,038,512
Mar 18, 2026	2.98	3.19	2.48	2.66	2.66	1.92%	3,501,916
Mar 17, 2026	3.15	3.19	2.29	2.61	2.61	-23.01%	2,210,946
Mar 16, 2026	3.80	4.24	3.32	3.39	3.39	-5.57%	4,999,345
Mar 13, 2026	3.96	4.47	3.51	3.59	3.59	-12.65%	3,226,530
Mar 12, 2026	4.27	5.00	4.00	4.11	4.11	9.89%	9,235,000
Mar 11, 2026	3.38	4.38	2.96	3.74	3.74	7.78%	4,632,651
Mar 10, 2026	5.10	5.10	2.80	3.47	3.47	-31.29%	4,703,268
Mar 9, 2026	4.38	6.50	4.17	5.05	5.05	33.60%	23,662,622
Mar 6, 2026	4.00	4.77	3.08	3.78	3.78	25.17%	24,848,101
Mar 5, 2026	1.93	3.77	1.91	3.02	3.02	79.76%	49,297,167
Mar 4, 2026	2.16	2.34	1.62	1.68	1.68	-41.67%	6,333,611
Mar 3, 2026	1.30	3.23	1.26	2.88	2.88	110.22%	33,246,847
Mar 2, 2026	1.14	1.68	0.99	1.37	1.37	102.84%	112,646,066
Feb 27, 2026	0.71	0.71	0.67	0.68	0.68	1.49%	1,817,658
Feb 26, 2026	0.73	0.74	0.66	0.67	0.67	-9.95%	39,092
Feb 25, 2026	0.70	0.74	0.68	0.74	0.74	7.15%	69,852
Feb 24, 2026	0.72	0.72	0.66	0.69	0.69	-2.49%	7,387
Feb 23, 2026	0.76	0.76	0.68	0.71	0.71	3.74%	38,659
Feb 20, 2026	0.68	0.71	0.67	0.68	0.68	0.25%	29,258
Feb 19, 2026	0.67	0.72	0.67	0.68	0.68	1.46%	17,303
Feb 18, 2026	0.74	0.74	0.67	0.67	0.67	-4.45%	26,433
Feb 17, 2026	0.71	0.74	0.70	0.70	0.70	-1.20%	26,800
Feb 13, 2026	0.69	0.74	0.69	0.71	0.71	1.41%	15,784
Feb 12, 2026	0.69	0.73	0.68	0.70	0.70	1.55%	44,902
Feb 11, 2026	0.68	0.72	0.65	0.69	0.69	2.74%	119,762
Feb 10, 2026	0.75	0.75	0.67	0.67	0.67	-3.76%	67,382
Feb 9, 2026	0.67	0.76	0.63	0.70	0.70	4.37%	504,078
Feb 6, 2026	0.67	0.72	0.63	0.67	0.67	9.92%	73,202
Feb 5, 2026	0.77	0.77	0.57	0.61	0.61	-22.09%	90,679
Feb 4, 2026	0.80	0.81	0.76	0.78	0.78	-	92,022
Feb 3, 2026	0.78	0.86	0.78	0.78	0.78	3.31%	32,911
Feb 2, 2026	0.87	0.87	0.76	0.76	0.76	-9.04%	127,053
Jan 30, 2026	0.86	0.88	0.81	0.83	0.83	-5.68%	76,853
Jan 29, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	62,513
Jan 28, 2026	0.91	0.97	0.88	0.90	0.90	-1.11%	37,166
Jan 27, 2026	0.93	0.98	0.91	0.91	0.91	-2.15%	15,255
Jan 26, 2026	0.92	0.97	0.90	0.93	0.93	1.15%	38,601
Jan 23, 2026	0.91	0.98	0.91	0.92	0.92	-4.22%	33,888
Jan 22, 2026	1.01	1.06	0.88	0.96	0.96	-11.93%	123,229
Jan 21, 2026	1.07	1.10	1.07	1.09	1.09	2.83%	24,583
Jan 20, 2026	1.09	1.11	1.05	1.06	1.06	-0.93%	29,434
Jan 16, 2026	1.03	1.11	1.03	1.07	1.07	3.88%	46,984