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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	5.35	5.12	5.12	5.67	5.08	43,354
July 10, 2025	5.19	5.35	5.35	5.6	5.18	43,526
July 09, 2025	5.4	5.13	5.13	5.4	5.05	34,996
July 08, 2025	5.52	5.48	5.48	5.56	5.36	20,431
July 07, 2025	5.9	5.41	5.41	5.92	5.32	56,829
July 03, 2025	6.24	5.93	5.93	6.24	5.93	18,000
July 02, 2025	6.1	6.29	6.29	6.33	6	15,781
July 01, 2025	5.72	6.15	6.15	6.25	5.65	50,361
June 30, 2025	6.08	5.72	5.72	6.3	5.72	88,278
June 27, 2025	6.42	6.27	6.27	6.5	5.99	31,036
June 26, 2025	6.21	6.34	6.34	6.64	5.91	73,367
June 25, 2025	5.63	6.25	6.25	6.71	5.6	176,344
June 24, 2025	5.55	5.8	5.8	5.85	5.21	65,364
June 23, 2025	5.75	5.59	5.59	6.8	5.15	283,500
June 20, 2025	6.54	6.53	6.53	6.63	6	83,754
June 18, 2025	6.58	6.54	6.54	6.89	6.25	172,492
June 17, 2025	8.85	8.46	8.46	8.91	8	43,190
June 16, 2025	10.37	9.01	9.01	10.43	8.5	90,016
June 13, 2025	11.2	10.49	10.49	11.2	10.19	34,856
June 12, 2025	10.8	11.45	11.45	11.5	10.6	65,280
June 11, 2025	11.3	11.71	11.71	12.25	10.8	89,318
June 10, 2025	10.94	11.75	11.75	11.99	10.61	64,494
June 09, 2025	11.75	11.28	11.28	11.75	10.85	22,148
June 06, 2025	11.25	11.37	11.37	11.61	10.04	37,096
June 05, 2025	11.7	11.75	11.75	12.32	11.36	41,327
June 04, 2025	11.95	11.68	11.68	12.43	11	79,272
June 03, 2025	11.28	11.45	11.45	11.79	10.64	90,156
June 02, 2025	13	11.57	11.57	13.44	10.98	501,096
May 30, 2025	11	11.76	11.76	12	10.5	165,782
May 29, 2025	10.3	12.53	12.53	21	10.3	2.32M
May 28, 2025	11.26	10.47	10.47	11.9	10.08	41,470
May 27, 2025	12.5	11.5	11.5	13.5	11.25	110,368
May 23, 2025	9.9	11.75	11.75	14	8.64	262,385
May 22, 2025	10	9.9	9.9	10.39	9.27	14,968
May 21, 2025	10.6	10.2	10.2	10.8	10	14,245
May 20, 2025	11.5	10.75	10.75	12	10.74	14,710
May 19, 2025	12	11.36	11.36	13	11.13	30,164
May 16, 2025	11.32	12.75	12.75	13.5	11.16	56,536
May 15, 2025	11.98	11.3	11.3	12.5	10.06	29,374
May 14, 2025	11.55	11.8	11.8	12.5	11.25	50,677
May 13, 2025	11.56	11.56	11.56	11.75	10.51	18,536
May 12, 2025	12.59	11.55	11.55	12.59	10.77	33,436
May 09, 2025	12.36	12.6	12.6	13.14	11.76	30,414
May 08, 2025	13.38	12.74	12.74	13.5	12.5	24,648
May 07, 2025	13.45	13.36	13.36	14.09	12.7	16,624
May 06, 2025	14	12.99	12.99	14.15	12.71	20,432
May 05, 2025	13.55	14.2	14.2	14.55	13.55	13,244
May 02, 2025	15	14.27	14.27	17.75	13.67	111,496
May 01, 2025	14.5	14.52	14.52	14.99	13.75	3,832
April 30, 2025	14	13.79	13.79	14.15	12.85	8,451
April 29, 2025	14.1	14.25	14.25	14.5	13.85	6,474
April 28, 2025	15.01	14.5	14.5	15.25	14	9,318
April 25, 2025	14.68	15.48	15.48	15.5	13.58	21,708
April 24, 2025	15.85	14.13	14.13	16.17	13.76	60,748
April 23, 2025	17.5	16.3	16.3	17.99	13.65	40,764
April 22, 2025	12.37	17.3	17.3	19.63	12.1	197,716
April 21, 2025	13.5	12.75	12.75	13.5	11.28	10,706
April 17, 2025	13.65	12.75	12.75	13.66	12.01	7,906
April 16, 2025	15	12.99	12.99	15	10.93	58,108
April 15, 2025	17.5	19.25	19.25	20.36	17.2	25,144

TruGolf Holdings, Inc. (TRUG) NASDAQ