Turbo Energy, S.A. (TURB)
NASDAQ: TURB · Real-Time Price · USD
1.210
-0.050 (-3.97%)
At close: May 21, 2026, 4:00 PM EDT
1.230
+0.020 (1.65%)
Pre-market: May 22, 2026, 8:12 AM EDT
Turbo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.26 | 1.27 | 1.17 | 1.21 | 1.21 | -3.97% | 198,795 |
| May 20, 2026 | 1.29 | 1.34 | 1.23 | 1.26 | 1.26 | -3.82% | 202,650 |
| May 19, 2026 | 1.33 | 1.37 | 1.25 | 1.31 | 1.31 | -3.68% | 153,305 |
| May 18, 2026 | 1.39 | 1.40 | 1.25 | 1.36 | 1.36 | - | 531,464 |
| May 15, 2026 | 1.20 | 1.41 | 1.18 | 1.36 | 1.36 | 18.26% | 1,336,101 |
| May 14, 2026 | 1.18 | 1.23 | 1.13 | 1.15 | 1.15 | -4.17% | 219,789 |
| May 13, 2026 | 1.29 | 1.29 | 1.19 | 1.20 | 1.20 | -6.98% | 247,122 |
| May 12, 2026 | 1.29 | 1.32 | 1.23 | 1.29 | 1.29 | 0.78% | 175,565 |
| May 11, 2026 | 1.36 | 1.47 | 1.27 | 1.28 | 1.28 | -3.76% | 761,042 |
| May 8, 2026 | 1.50 | 1.54 | 1.30 | 1.33 | 1.33 | -10.74% | 422,701 |
| May 7, 2026 | 1.49 | 1.56 | 1.45 | 1.49 | 1.49 | 1.36% | 237,538 |
| May 6, 2026 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -9.82% | 390,206 |
| May 5, 2026 | 1.74 | 1.74 | 1.63 | 1.63 | 1.63 | -6.86% | 255,220 |
| May 4, 2026 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -1.13% | 456,440 |
| May 1, 2026 | 1.77 | 1.77 | 1.65 | 1.77 | 1.77 | - | 220,359 |
| Apr 30, 2026 | 1.79 | 1.83 | 1.68 | 1.77 | 1.77 | -4.84% | 417,854 |
| Apr 29, 2026 | 1.80 | 1.89 | 1.78 | 1.86 | 1.86 | - | 989,589 |
| Apr 28, 2026 | 1.90 | 1.90 | 1.71 | 1.86 | 1.86 | -1.59% | 3,344,400 |
| Apr 27, 2026 | 1.85 | 1.91 | 1.77 | 1.89 | 1.89 | 2.16% | 299,422 |
| Apr 24, 2026 | 1.91 | 1.96 | 1.79 | 1.85 | 1.85 | -7.04% | 333,396 |
| Apr 23, 2026 | 1.90 | 2.02 | 1.85 | 1.99 | 1.99 | 3.11% | 735,047 |
| Apr 22, 2026 | 1.94 | 1.99 | 1.85 | 1.93 | 1.93 | -6.31% | 608,832 |
| Apr 21, 2026 | 1.87 | 2.10 | 1.81 | 2.06 | 2.06 | 10.16% | 2,169,994 |
| Apr 20, 2026 | 1.82 | 1.90 | 1.74 | 1.87 | 1.87 | 15.43% | 2,029,080 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -13.37% | 691,069 |
| Apr 16, 2026 | 1.92 | 1.95 | 1.82 | 1.87 | 1.87 | -6.50% | 682,369 |
| Apr 15, 2026 | 1.95 | 2.04 | 1.93 | 2.00 | 2.00 | -2.44% | 361,505 |
| Apr 14, 2026 | 2.01 | 2.14 | 1.93 | 2.05 | 2.05 | -4.65% | 606,306 |
| Apr 13, 2026 | 2.53 | 2.53 | 2.13 | 2.15 | 2.15 | - | 2,513,606 |
| Apr 10, 2026 | 2.26 | 2.31 | 2.10 | 2.15 | 2.15 | -4.87% | 840,229 |
| Apr 9, 2026 | 2.63 | 2.70 | 2.26 | 2.26 | 2.26 | -1.31% | 4,624,644 |
| Apr 8, 2026 | 2.20 | 2.44 | 2.16 | 2.29 | 2.29 | -24.92% | 1,844,779 |
| Apr 7, 2026 | 3.23 | 3.51 | 2.92 | 3.05 | 3.05 | -0.65% | 3,266,678 |
| Apr 6, 2026 | 2.93 | 3.37 | 2.82 | 3.07 | 3.07 | -3.46% | 2,599,462 |
| Apr 2, 2026 | 3.24 | 3.80 | 2.78 | 3.18 | 3.18 | 35.32% | 36,309,869 |
| Apr 1, 2026 | 2.66 | 2.70 | 2.35 | 2.35 | 2.35 | -11.99% | 512,011 |
| Mar 31, 2026 | 2.41 | 2.84 | 2.11 | 2.67 | 2.67 | -4.64% | 1,616,809 |
| Mar 30, 2026 | 2.62 | 2.99 | 2.49 | 2.80 | 2.80 | 12.00% | 4,293,007 |
| Mar 27, 2026 | 2.20 | 2.85 | 2.13 | 2.50 | 2.50 | 27.55% | 8,045,895 |
| Mar 26, 2026 | 1.79 | 2.17 | 1.63 | 1.96 | 1.96 | 32.43% | 9,346,663 |
| Mar 25, 2026 | 1.67 | 1.67 | 1.44 | 1.48 | 1.48 | -13.45% | 847,575 |
| Mar 24, 2026 | 1.86 | 2.00 | 1.66 | 1.71 | 1.71 | -12.76% | 951,564 |
| Mar 23, 2026 | 2.00 | 2.01 | 1.75 | 1.96 | 1.96 | -10.09% | 1,049,960 |
| Mar 20, 2026 | 2.36 | 2.47 | 1.67 | 2.18 | 2.18 | -9.54% | 1,863,220 |
| 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 |