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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	2.23	2.25	2.25	2.28	2.14	72,019
October 23, 2025	2.13	2.21	2.21	2.23	2.05	37,200
October 22, 2025	2.26	2.16	2.16	2.28	2.07	59,550
October 21, 2025	2.19	2.26	2.26	2.27	2.17	21,253
October 20, 2025	2.15	2.23	2.23	2.26	2.14	48,047
October 17, 2025	2.22	2.15	2.15	2.22	2.1	73,893
October 16, 2025	2.36	2.26	2.26	2.5	2.22	132,940
October 15, 2025	2.26	2.31	2.31	2.37	2.21	145,429
October 14, 2025	2.13	2.13	2.13	2.18	2	136,031
October 13, 2025	2.23	2.16	2.16	2.31	2.1	141,200
October 10, 2025	2.45	2.23	2.23	2.46	2.11	175,284
October 09, 2025	2.51	2.42	2.42	2.61	2.37	263,108
October 08, 2025	2.65	2.48	2.48	2.67	2.34	343,269
October 07, 2025	2.35	2.68	2.68	2.82	2.35	564,136
October 06, 2025	2.43	2.35	2.35	2.45	2.13	89,300
October 03, 2025	2.41	2.43	2.43	2.52	2.39	89,350
October 02, 2025	2.42	2.41	2.41	2.43	2.33	44,663
October 01, 2025	2.45	2.42	2.42	2.46	2.37	94,017
September 30, 2025	2.67	2.45	2.45	2.73	2.38	133,319
September 29, 2025	2.72	2.61	2.61	2.72	2.53	82,600
September 26, 2025	2.62	2.67	2.67	2.74	2.47	122,590
September 25, 2025	2.73	2.63	2.63	2.83	2.4	127,700
September 24, 2025	2.69	2.73	2.73	2.75	2.62	76,237
September 23, 2025	2.74	2.69	2.69	2.75	2.51	296,300
September 22, 2025	2.93	2.72	2.72	3	2.57	202,784
September 19, 2025	3.28	2.9	2.9	3.29	2.9	154,553
September 18, 2025	3.32	3.25	3.25	3.43	3.18	106,400
September 17, 2025	3.52	3.32	3.32	3.87	3.29	259,800
September 16, 2025	3.49	3.54	3.54	3.58	3.3	458,101
September 15, 2025	3.35	3.74	3.74	3.8	3.26	213,698
September 12, 2025	3.52	3.35	3.35	3.85	3.26	170,524
September 11, 2025	3.33	3.43	3.43	3.51	3.2	62,885
September 10, 2025	3.19	3.37	3.37	3.38	3.19	43,900
September 09, 2025	3.31	3.16	3.16	3.41	3.1	71,011
September 08, 2025	3.5	3.39	3.39	3.51	3.26	79,018
September 05, 2025	3.59	3.5	3.5	3.61	3.45	50,741
September 04, 2025	3.72	3.59	3.59	3.74	3.55	64,400
September 03, 2025	3.55	3.8	3.8	3.91	3.43	88,223
September 02, 2025	3.9	3.57	3.57	3.96	3.32	123,000
August 29, 2025	4.34	4.17	4.17	4.34	4.12	54,819
August 28, 2025	4.23	4.18	4.18	4.33	4.15	38,794
August 27, 2025	4.15	4.22	4.22	4.34	4.14	42,806
August 26, 2025	4.4	4.23	4.23	4.4	4.14	30,212
August 25, 2025	4.3	4.32	4.32	4.4	4.1	115,531
August 22, 2025	4.19	4.18	4.18	4.35	4.01	72,800
August 21, 2025	4.21	4.12	4.12	4.21	3.95	49,301
August 20, 2025	4.15	4.23	4.23	4.46	4	105,625
August 19, 2025	4.49	4.31	4.31	4.59	4.15	76,300
August 18, 2025	4.25	4.4	4.4	4.65	4.1	105,000
August 15, 2025	4.18	4.35	4.35	4.48	3.95	112,288
August 14, 2025	4.33	4.28	4.28	4.46	4.23	77,307
August 13, 2025	4.42	4.6	4.6	4.7	4.26	82,382
August 12, 2025	4.4	4.33	4.33	4.4	4.12	72,959
August 11, 2025	5.04	4.27	4.27	5.06	4.05	133,300
August 08, 2025	5.15	5.09	5.09	5.19	5.05	38,972
August 07, 2025	5.44	5.25	5.25	5.46	5.12	117,830
August 06, 2025	5.69	5.29	5.29	5.69	5.05	327,582
August 05, 2025	5.72	5.6	5.6	5.91	5.39	140,820
August 04, 2025	5.25	5.82	5.82	5.92	5.25	189,100
August 01, 2025	5.3	5.14	5.14	5.3	4.84	107,834

TruGolf Holdings, Inc. (TRUG) NASDAQ