TruGolf Holdings, Inc. - TRUG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	0.72	0.72	0.72	0.75	0.68	29,327
March 02, 2026	0.79	0.74	0.74	0.82	0.71	94,823
February 27, 2026	0.8	0.83	0.83	0.83	0.75	57,158
February 26, 2026	0.78	0.8	0.8	0.83	0.78	52,841
February 25, 2026	0.8	0.8	0.8	0.82	0.76	40,761
February 24, 2026	0.75	0.79	0.79	0.79	0.71	104,800
February 23, 2026	0.73	0.75	0.75	0.75	0.69	105,038
February 20, 2026	0.78	0.76	0.76	0.79	0.75	81,068
February 19, 2026	0.76	0.79	0.79	0.8	0.76	59,900
February 18, 2026	0.86	0.77	0.77	0.88	0.74	230,400
February 17, 2026	1	0.86	0.86	1	0.85	275,322
February 13, 2026	0.86	1.01	1.01	1.04	0.84	435,399
February 12, 2026	0.88	0.81	0.81	0.92	0.74	253,797
February 11, 2026	0.96	0.85	0.85	1.04	0.83	878,118
February 10, 2026	0.8	0.86	0.86	0.93	0.79	1.2M
February 09, 2026	0.68	0.73	0.73	0.73	0.66	259,435
February 06, 2026	0.73	0.75	0.75	0.81	0.72	1.07M
February 05, 2026	0.62	0.75	0.75	0.9	0.62	22.58M
February 04, 2026	0.63	0.58	0.58	0.63	0.52	375,500
February 03, 2026	0.64	0.58	0.58	0.64	0.58	172,744
February 02, 2026	0.65	0.64	0.64	0.66	0.61	160,283
January 30, 2026	0.63	0.65	0.65	0.68	0.62	93,166
January 29, 2026	0.69	0.63	0.63	0.75	0.61	263,703
January 28, 2026	0.77	0.69	0.69	0.77	0.68	250,802
January 27, 2026	0.72	0.73	0.73	0.76	0.72	144,000
January 26, 2026	0.79	0.71	0.71	0.81	0.71	291,000
January 23, 2026	0.82	0.79	0.79	0.82	0.79	82,434
January 22, 2026	0.82	0.8	0.8	0.84	0.78	120,234
January 21, 2026	0.86	0.81	0.81	0.86	0.75	191,664
January 20, 2026	0.86	0.85	0.85	0.95	0.83	114,886
January 16, 2026	0.88	0.88	0.88	0.9	0.83	137,800
January 15, 2026	1.08	0.84	0.85	1.08	0.83	171,404
January 14, 2026	0.92	0.79	0.79	0.94	0.79	254,445
January 13, 2026	1.08	0.93	0.93	1.09	0.92	391,700
January 12, 2026	0.98	1.08	1.08	1.08	0.88	301,143
January 09, 2026	0.94	0.88	0.88	1.03	0.86	460,019
January 08, 2026	0.71	0.9	0.9	0.98	0.71	611,100
January 07, 2026	0.77	0.74	0.74	0.81	0.74	281,800
January 06, 2026	0.72	0.74	0.74	0.77	0.71	136,700
January 05, 2026	0.72	0.73	0.73	0.75	0.67	86,817
January 02, 2026	0.71	0.69	0.69	0.73	0.63	233,295
December 31, 2025	0.8	0.73	0.73	0.82	0.67	621,238
December 30, 2025	0.78	0.78	0.78	0.82	0.78	170,400
December 29, 2025	0.8	0.78	0.78	0.84	0.77	94,400
December 26, 2025	0.85	0.8	0.8	0.85	0.8	29,200
December 24, 2025	0.77	0.85	0.85	0.86	0.75	163,900
December 23, 2025	0.86	0.77	0.77	0.86	0.77	156,621
December 22, 2025	0.89	0.86	0.86	0.9	0.82	109,200
December 19, 2025	0.96	0.85	0.85	0.96	0.81	218,823
December 18, 2025	0.91	0.91	0.91	0.96	0.91	50,694
December 17, 2025	0.9	0.93	0.93	0.96	0.85	60,800
December 16, 2025	0.96	0.91	0.91	0.96	0.88	92,600
December 15, 2025	1.03	0.94	0.94	1.09	0.93	163,500
December 12, 2025	1.13	1.06	1.06	1.13	1.06	136,999
December 11, 2025	1.21	1.1	1.1	1.21	1.07	127,137
December 10, 2025	1.24	1.15	1.15	1.29	1.13	112,401
December 09, 2025	1.23	1.23	1.23	1.27	1.2	122,829
December 08, 2025	1.19	1.21	1.21	1.26	1.18	163,228
December 05, 2025	1.2	1.17	1.17	1.21	1.14	66,304
December 04, 2025	1.27	1.18	1.18	1.28	1.15	220,545

TruGolf Holdings, Inc. (TRUG) NASDAQ