Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	2.42	2.49	2.19	2.27	2.27	-6.43%	18,374
Feb 10, 2025	2.20	2.43	2.20	2.43	2.43	2.93%	7,232
Feb 7, 2025	2.29	2.38	2.24	2.36	2.36	0.64%	2,430
Feb 6, 2025	2.19	2.37	2.19	2.34	2.34	-0.72%	4,436
Feb 5, 2025	2.49	2.49	2.30	2.36	2.36	2.25%	1,516
Feb 4, 2025	2.28	2.52	2.15	2.31	2.31	3.36%	4,818
Feb 3, 2025	2.26	2.45	2.14	2.23	2.23	0.54%	11,663
Jan 31, 2025	2.58	2.58	2.14	2.22	2.22	0.45%	7,709
Jan 30, 2025	2.21	2.40	2.14	2.21	2.21	-7.92%	14,707
Jan 29, 2025	2.58	2.58	2.30	2.40	2.40	7.14%	1,531
Jan 28, 2025	2.30	2.45	2.10	2.24	2.24	0.45%	8,079
Jan 27, 2025	2.30	2.30	2.13	2.23	2.23	-4.70%	23,627
Jan 24, 2025	2.66	2.73	2.00	2.34	2.34	-12.43%	89,522
Jan 23, 2025	2.52	2.75	2.47	2.67	2.67	2.77%	88,092
Jan 22, 2025	2.60	2.66	2.44	2.60	2.60	-1.14%	14,387
Jan 21, 2025	2.55	2.66	2.47	2.63	2.63	3.95%	28,669
Jan 17, 2025	2.51	2.54	2.36	2.53	2.53	0.68%	23,791
Jan 16, 2025	2.51	2.53	2.40	2.51	2.51	2.15%	19,561