TruGolf Holdings, Inc. (TRUG) NASDAQ
4.18
+0.25(+6.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.18
+0.25(+6.36%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 06, 2026 | 3.87 | 4.18 | 4.18 | 4.21 | 3.55 | 145,667 |
| April 02, 2026 | 3.87 | 3.93 | 3.93 | 4.05 | 3.8 | 74,015 |
| April 01, 2026 | 4 | 4.12 | 4.12 | 4.25 | 3.65 | 1.65M |
| March 31, 2026 | 4.55 | 4.8 | 4.8 | 5.64 | 4.29 | 240,022 |
| March 30, 2026 | 4.33 | 4.54 | 4.54 | 4.9 | 3.65 | 540,660 |
| March 27, 2026 | 4.79 | 4.47 | 4.47 | 5 | 3.96 | 139,051 |
| March 26, 2026 | 4.08 | 4.9 | 4.9 | 5.4 | 3.75 | 195,568 |
| March 25, 2026 | 4.7 | 3.69 | 3.69 | 5 | 3.5 | 123,570 |
| March 24, 2026 | 6.1 | 5.8 | 5.8 | 6.3 | 5.54 | 13,304 |
| March 23, 2026 | 5.76 | 6.16 | 6.16 | 6.3 | 5.64 | 12,744 |
| March 20, 2026 | 5.91 | 5.9 | 5.9 | 5.98 | 5.6 | 25,535 |
| March 19, 2026 | 6.1 | 5.91 | 5.91 | 6.1 | 5.8 | 7,281 |
| March 18, 2026 | 5.97 | 6.04 | 6.04 | 6.2 | 5.81 | 16,440 |
| March 17, 2026 | 6.06 | 6.04 | 6.04 | 6.51 | 6.01 | 5,864 |
| March 16, 2026 | 6.6 | 6.21 | 6.21 | 7 | 6.13 | 9,722 |
| March 13, 2026 | 6.83 | 6.5 | 6.5 | 6.9 | 5.8 | 32,394 |
| March 12, 2026 | 6.89 | 6.9 | 6.9 | 6.99 | 6.61 | 7,552 |
| March 11, 2026 | 6.76 | 6.99 | 6.99 | 7.21 | 6.6 | 5,260 |
| March 10, 2026 | 7.2 | 6.99 | 6.99 | 7.2 | 6.82 | 4,382 |
| March 09, 2026 | 6.88 | 7.35 | 7.35 | 7.63 | 6.76 | 5,322 |
| March 06, 2026 | 7.5 | 7.1 | 7.1 | 7.6 | 6.94 | 6,200 |
| March 05, 2026 | 7.85 | 7.5 | 7.5 | 7.85 | 7.12 | 3,233 |
| March 04, 2026 | 7.85 | 7.69 | 7.69 | 7.85 | 7.17 | 4,120 |
| March 03, 2026 | 7.25 | 7.17 | 7.17 | 7.5 | 6.81 | 2,933 |
| March 02, 2026 | 7.9 | 7.4 | 7.4 | 8.2 | 7.14 | 9,482 |
| February 27, 2026 | 8 | 8.3 | 8.3 | 8.3 | 7.5 | 5,716 |
| February 26, 2026 | 7.82 | 7.95 | 7.95 | 8.34 | 7.8 | 5,284 |
| February 25, 2026 | 7.97 | 7.99 | 7.99 | 8.22 | 7.55 | 4,076 |
| February 24, 2026 | 7.5 | 7.85 | 7.85 | 7.85 | 7.06 | 10,480 |
| February 23, 2026 | 7.3 | 7.5 | 7.5 | 7.5 | 6.91 | 10,504 |
| February 20, 2026 | 7.79 | 7.59 | 7.59 | 7.93 | 7.45 | 8,107 |
| February 19, 2026 | 7.58 | 7.85 | 7.85 | 8.03 | 7.55 | 5,990 |
| February 18, 2026 | 8.64 | 7.66 | 7.66 | 8.8 | 7.38 | 23,040 |
| February 17, 2026 | 10 | 8.64 | 8.64 | 10 | 8.51 | 27,532 |
| February 13, 2026 | 8.6 | 10.1 | 10.1 | 10.4 | 8.35 | 44,022 |
| February 12, 2026 | 8.79 | 8.13 | 8.13 | 9.23 | 7.38 | 25,380 |
| February 11, 2026 | 9.55 | 8.51 | 8.51 | 10.4 | 8.3 | 87,812 |
| February 10, 2026 | 8 | 8.56 | 8.56 | 9.27 | 7.92 | 119,744 |
| February 09, 2026 | 6.8 | 7.33 | 7.33 | 7.35 | 6.6 | 25,944 |
| February 06, 2026 | 7.3 | 7.5 | 7.5 | 8.1 | 7.16 | 106,773 |
| February 05, 2026 | 6.2 | 7.55 | 7.55 | 8.96 | 6.2 | 2.26M |
| February 04, 2026 | 6.29 | 5.84 | 5.84 | 6.29 | 5.2 | 37,550 |
| February 03, 2026 | 6.4 | 5.82 | 5.82 | 6.4 | 5.76 | 17,274 |
| February 02, 2026 | 6.5 | 6.37 | 6.37 | 6.6 | 6.11 | 16,028 |
| January 30, 2026 | 6.3 | 6.49 | 6.49 | 6.8 | 6.2 | 9,317 |
| January 29, 2026 | 6.9 | 6.3 | 6.3 | 7.53 | 6.1 | 26,370 |
| January 28, 2026 | 7.7 | 6.92 | 6.92 | 7.74 | 6.81 | 25,080 |
| January 27, 2026 | 7.2 | 7.31 | 7.31 | 7.55 | 7.2 | 14,400 |
| January 26, 2026 | 7.88 | 7.09 | 7.09 | 8.1 | 7.06 | 29,100 |
| January 23, 2026 | 8.2 | 7.88 | 7.88 | 8.2 | 7.88 | 8,285 |
| January 22, 2026 | 8.21 | 8 | 8 | 8.36 | 7.8 | 12,060 |
| January 21, 2026 | 8.64 | 8.08 | 8.08 | 8.64 | 7.5 | 19,166 |
| January 20, 2026 | 8.6 | 8.5 | 8.5 | 9.55 | 8.34 | 11,489 |
| January 16, 2026 | 8.76 | 8.8 | 8.8 | 8.99 | 8.3 | 13,780 |
| January 15, 2026 | 8.44 | 8.44 | 8.44 | 9 | 8.3 | 17,187 |
| January 14, 2026 | 9.2 | 7.95 | 7.95 | 9.39 | 7.9 | 25,445 |
| January 13, 2026 | 10.8 | 9.3 | 9.3 | 10.9 | 9.2 | 39,170 |
| January 12, 2026 | 9.79 | 10.8 | 10.8 | 10.8 | 8.8 | 30,114 |
| January 09, 2026 | 9.4 | 8.8 | 8.8 | 10.3 | 8.6 | 46,002 |
| January 08, 2026 | 7.12 | 9 | 9 | 9.85 | 7.11 | 61,110 |