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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 03, 2025	1.12	1.26	1.26	1.32	1.06	287,816
December 02, 2025	1.29	1.14	1.14	1.29	1.11	143,600
December 01, 2025	1.36	1.29	1.29	1.36	1.24	121,504
November 28, 2025	1.27	1.34	1.34	1.35	1.25	59,376
November 26, 2025	1.21	1.22	1.22	1.24	1.16	86,100
November 25, 2025	1.12	1.22	1.22	1.24	1.11	194,262
November 24, 2025	1.1	1.1	1.1	1.15	1	206,720
November 21, 2025	0.96	1.09	1.09	1.2	0.96	633,434
November 20, 2025	1.11	0.98	0.98	1.16	0.81	1.04M
November 19, 2025	1.14	1.11	1.11	1.21	1.07	475,700
November 18, 2025	1.75	1.24	1.24	1.75	1	2.12M
November 17, 2025	1.81	1.84	1.84	2.17	1.65	1.39M
November 14, 2025	1.94	1.67	1.67	1.94	1.55	1.28M
November 13, 2025	1.68	1.9	1.9	2.09	1.61	2.73M
November 12, 2025	1.5	1.6	1.6	1.68	1.37	1.86M
November 11, 2025	1.63	1.49	1.49	1.74	1.48	80,300
November 10, 2025	1.71	1.65	1.65	1.81	1.64	84,701
November 07, 2025	1.78	1.7	1.7	1.79	1.6	93,862
November 06, 2025	1.91	1.81	1.81	2.05	1.79	123,960
November 05, 2025	1.83	1.91	1.91	1.91	1.78	91,927
November 04, 2025	2.04	1.83	1.83	2.07	1.79	162,634
November 03, 2025	2.22	2.04	2.04	2.23	2.03	92,254
October 31, 2025	2.2	2.24	2.24	2.24	2.03	185,819
October 30, 2025	2.19	2.2	2.2	2.26	2.16	102,309
October 29, 2025	2.41	2.23	2.23	2.47	2.21	115,920
October 28, 2025	2.45	2.48	2.48	2.68	2.32	282,307
October 27, 2025	2.22	2.39	2.39	2.44	2.22	108,000
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

TruGolf Holdings, Inc. (TRUG) NASDAQ