Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	4.38	6.50	4.17	4.87	4.87	28.84%	23,361,124
Mar 6, 2026	4.00	4.77	3.08	3.78	3.78	25.17%	24,089,260
Mar 5, 2026	1.93	3.77	1.91	3.02	3.02	79.76%	38,079,867
Mar 4, 2026	2.16	2.34	1.62	1.68	1.68	-41.67%	4,199,912
Mar 3, 2026	1.30	3.23	1.26	2.88	2.88	110.22%	31,710,177
Mar 2, 2026	1.14	1.68	0.99	1.37	1.37	102.84%	112,274,288
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
Jan 15, 2026	1.10	1.10	1.03	1.03	1.03	-8.04%	50,977
Jan 14, 2026	1.16	1.17	1.12	1.12	1.12	-3.45%	41,820
Jan 13, 2026	1.16	1.18	1.12	1.16	1.16	-	46,362
Jan 12, 2026	1.11	1.22	1.10	1.16	1.16	5.45%	83,813
Jan 9, 2026	1.11	1.11	1.07	1.10	1.10	-1.79%	29,187
Jan 8, 2026	1.06	1.16	1.06	1.12	1.12	6.67%	55,852
Jan 7, 2026	1.07	1.11	1.04	1.05	1.05	0.96%	42,330
Jan 6, 2026	1.11	1.15	1.04	1.04	1.04	-11.11%	60,923
Jan 5, 2026	1.03	1.20	1.02	1.17	1.17	17.19%	102,033
Jan 2, 2026	0.97	1.02	0.94	1.00	1.00	8.25%	61,675
Dec 31, 2025	0.89	1.07	0.86	0.92	0.92	4.81%	149,819
Dec 30, 2025	0.92	0.92	0.87	0.88	0.88	-3.51%	76,366
Dec 29, 2025	0.97	0.97	0.91	0.91	0.91	-6.10%	114,939
Dec 26, 2025	0.99	1.00	0.91	0.97	0.97	-0.90%	84,275
Dec 24, 2025	1.05	1.05	0.98	0.98	0.98	-4.85%	19,692