Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.69	0.74	0.69	0.71	0.71	1.41%	15,053
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%	119,742
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%	503,977
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%	82,934
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%	32,895
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%	62,060
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%	13,237
Jan 26, 2026	0.92	0.97	0.90	0.93	0.93	1.15%	38,480
Jan 23, 2026	0.91	0.98	0.91	0.92	0.92	-4.22%	29,757
Jan 22, 2026	1.01	1.06	0.88	0.96	0.96	-11.93%	122,938
Jan 21, 2026	1.07	1.10	1.07	1.09	1.09	2.83%	23,780
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%	82,567
Jan 9, 2026	1.11	1.11	1.07	1.10	1.10	-1.79%	28,994
Jan 8, 2026	1.06	1.16	1.06	1.12	1.12	6.67%	55,347
Jan 7, 2026	1.07	1.11	1.04	1.05	1.05	0.96%	41,069
Jan 6, 2026	1.11	1.15	1.04	1.04	1.04	-11.11%	60,577
Jan 5, 2026	1.03	1.20	1.02	1.17	1.17	17.19%	101,987
Jan 2, 2026	0.97	1.02	0.94	1.00	1.00	8.25%	61,544
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%	71,503
Dec 29, 2025	0.97	0.97	0.91	0.91	0.91	-6.10%	112,954
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%	16,495
Dec 23, 2025	1.00	1.04	0.94	1.03	1.03	1.98%	239,011
Dec 22, 2025	0.97	1.11	0.91	1.01	1.01	10.99%	148,253
Dec 19, 2025	0.90	0.97	0.86	0.91	0.91	6.28%	65,801
Dec 18, 2025	0.88	0.88	0.85	0.86	0.86	0.73%	38,315
Dec 17, 2025	0.87	0.89	0.85	0.85	0.85	-4.82%	71,631
Dec 16, 2025	0.89	0.89	0.86	0.89	0.89	1.48%	62,432
Dec 15, 2025	0.99	1.01	0.85	0.88	0.88	-11.99%	151,071
Dec 12, 2025	1.12	1.16	0.99	1.00	1.00	-10.72%	104,620
Dec 11, 2025	1.11	1.14	1.06	1.12	1.12	0.90%	79,893
Dec 10, 2025	1.06	1.16	0.98	1.11	1.11	7.77%	215,560
Dec 9, 2025	1.00	1.05	0.98	1.03	1.03	6.19%	118,492
Dec 8, 2025	0.97	1.03	0.97	0.97	0.97	0.01%	133,430
Dec 5, 2025	0.96	1.00	0.96	0.97	0.97	0.25%	209,028
Dec 4, 2025	1.00	1.02	0.96	0.97	0.97	-4.21%	170,908
Dec 3, 2025	1.12	1.18	0.97	1.01	1.01	-9.01%	237,429