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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.45	0.65	0.65	0.75	0.44	20.44M
December 24, 2024	0.43	0.44	0.44	0.47	0.43	691,149
December 23, 2024	0.44	0.43	0.43	0.45	0.41	1.13M
December 20, 2024	0.48	0.43	0.43	0.5	0.42	2.92M
December 19, 2024	0.4	0.47	0.47	0.49	0.36	6.75M
December 18, 2024	0.38	0.37	0.37	0.4	0.35	1.89M
December 17, 2024	0.45	0.41	0.41	0.45	0.37	2.82M
December 16, 2024	0.56	0.51	0.51	0.57	0.44	6.63M
December 13, 2024	0.86	0.68	0.68	0.92	0.64	140.93M
December 12, 2024	0.44	0.52	0.52	0.84	0.44	64.96M
December 11, 2024	0.47	0.44	0.44	0.49	0.42	113,600
December 10, 2024	0.46	0.46	0.46	0.47	0.42	59,928
December 09, 2024	0.45	0.45	0.45	0.47	0.42	183,900
December 06, 2024	0.45	0.47	0.47	0.47	0.44	137,900
December 05, 2024	0.44	0.43	0.43	0.47	0.41	294,406
December 04, 2024	0.46	0.44	0.44	0.48	0.41	377,339
December 03, 2024	0.48	0.47	0.47	0.5	0.44	171,822
December 02, 2024	0.57	0.48	0.48	0.57	0.43	341,000
November 29, 2024	0.57	0.54	0.54	0.58	0.52	89,800
November 27, 2024	0.57	0.55	0.55	0.58	0.51	243,341
November 26, 2024	0.47	0.55	0.55	0.59	0.44	587,200
November 25, 2024	0.42	0.45	0.45	0.5	0.42	126,652
November 22, 2024	0.45	0.43	0.43	0.46	0.38	260,114
November 21, 2024	0.44	0.45	0.45	0.45	0.42	140,663
November 20, 2024	0.41	0.44	0.44	0.52	0.4	178,694
November 19, 2024	0.45	0.43	0.43	0.48	0.41	147,358
November 18, 2024	0.52	0.48	0.48	0.52	0.43	320,800
November 15, 2024	0.56	0.48	0.48	0.58	0.35	2.62M
November 14, 2024	0.46	0.45	0.45	0.47	0.42	220,236
November 13, 2024	0.47	0.47	0.47	0.5	0.43	157,508
November 12, 2024	0.47	0.49	0.49	0.52	0.44	119,800
November 11, 2024	0.45	0.48	0.48	0.52	0.43	282,870
November 08, 2024	0.55	0.45	0.45	0.55	0.4	2.48M
November 07, 2024	0.54	0.58	0.58	0.62	0.53	264,505
November 06, 2024	0.59	0.56	0.56	0.59	0.51	202,455
November 05, 2024	0.61	0.58	0.58	0.64	0.56	80,800
November 04, 2024	0.57	0.57	0.57	0.6	0.55	57,800
November 01, 2024	0.68	0.59	0.59	0.68	0.55	81,557
October 31, 2024	0.68	0.69	0.69	0.72	0.65	47,930
October 30, 2024	0.68	0.7	0.7	0.73	0.68	52,945
October 29, 2024	0.69	0.7	0.7	0.72	0.67	35,588
October 28, 2024	0.7	0.7	0.7	0.73	0.65	199,700
October 25, 2024	0.7	0.7	0.7	0.7	0.64	25,501
October 24, 2024	0.72	0.68	0.68	0.75	0.6	58,400
October 23, 2024	0.78	0.7	0.7	0.8	0.67	61,912
October 22, 2024	0.83	0.74	0.74	0.86	0.74	24,039
October 21, 2024	0.82	0.81	0.81	0.9	0.78	73,605
October 18, 2024	0.85	0.82	0.82	0.85	0.8	11,428
October 17, 2024	0.86	0.85	0.85	0.89	0.81	20,212
October 16, 2024	0.82	0.83	0.83	0.89	0.8	29,842
October 15, 2024	0.9	0.79	0.79	1	0.75	45,900
October 14, 2024	0.95	0.9	0.9	0.95	0.89	4,710
October 11, 2024	0.94	0.94	0.94	0.95	0.9	2,540
October 10, 2024	0.93	0.91	0.91	1	0.9	123,346
October 09, 2024	0.95	0.91	0.91	0.95	0.91	4,600
October 08, 2024	0.96	0.96	0.96	0.96	0.91	15,334
October 07, 2024	0.98	0.93	0.93	1	0.91	3,000
October 04, 2024	0.91	0.95	0.95	1.07	0.91	13,600
October 03, 2024	0.96	0.95	0.95	0.96	0.9	9,025
October 02, 2024	0.88	0.96	0.96	0.96	0.82	8,041

TruGolf Holdings, Inc. (TRUG) NASDAQ