TruGolf Holdings, Inc. Class A TRUG
NASDAQ · United States · Technology Services
$2.92-0.05 (-1.68%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.92 | -1.67% | $2.98 | $3.00 | $2.88 | 69.56K |
| 2026-09-30 | $2.97 | +0.34% | $2.75 | $3.08 | $2.64 | 375.00K |
| 2026-09-29 | $2.96 | +11.28% | $2.62 | $3.59 | $2.61 | 1.26M |
| 2026-09-28 | $2.66 | -6.34% | $2.66 | $2.89 | $2.53 | 307.99K |
| 2026-09-25 | $2.84 | -30.05% | $3.22 | $3.22 | $2.50 | 781.12K |
| 2026-09-24 | $4.06 | -10.77% | $4.25 | $4.30 | $3.85 | 409.08K |
| 2026-09-23 | $4.55 | +7.06% | $4.35 | $5.88 | $4.01 | 2.78M |
| 2026-09-22 | $4.25 | -1.62% | $4.13 | $4.40 | $3.90 | 315.88K |
| 2026-09-21 | $4.32 | -13.25% | $4.87 | $4.89 | $4.15 | 528.20K |
| 2026-09-18 | $4.98 | +29.69% | $5.17 | $7.54 | $4.58 | 25.30M |
| 2026-09-17 | $3.84 | -12.53% | $4.30 | $4.36 | $3.65 | 633.66K |
| 2026-09-16 | $4.39 | -19.00% | $4.80 | $5.47 | $4.12 | 740.71K |
| 2026-09-15 | $5.42 | -15.31% | $7.43 | $9.40 | $5.30 | 14.48M |
| 2026-09-14 | $6.40 | -1.99% | $6.11 | $6.58 | $5.20 | 2.13M |
| 2026-09-11 | $6.53 | +76.01% | $5.00 | $7.54 | $4.69 | 43.48M |
| 2026-09-10 | $3.71 | -6.78% | $3.88 | $4.00 | $3.65 | 79.70K |
| 2026-09-09 | $3.98 | -9.95% | $4.18 | $4.27 | $3.89 | 212.07K |
| 2026-09-08 | $4.42 | +16.32% | $4.16 | $4.50 | $3.79 | 5.01M |
| 2026-09-04 | $3.80 | -5.47% | $3.93 | $4.08 | $3.60 | 34.06K |
| 2026-09-03 | $4.02 | -4.51% | $4.07 | $4.09 | $3.85 | 56.88K |
| 2026-09-02 | $4.21 | -4.75% | $4.28 | $4.86 | $3.64 | 72.68K |
| 2026-09-01 | $4.42 | -6.16% | $4.50 | $4.56 | $4.19 | 105.29K |
| 2026-08-31 | $4.71 | +1.73% | $4.90 | $5.12 | $4.56 | 161.88K |
| 2026-08-28 | $4.63 | -22.96% | $5.54 | $5.54 | $4.54 | 628.88K |
| 2026-08-27 | $6.01 | -8.94% | $6.16 | $6.30 | $5.90 | 165.54K |
| 2026-08-26 | $6.60 | +12.82% | $6.78 | $6.80 | $6.00 | 1.62M |
| 2026-08-25 | $5.85 | -10.00% | $5.52 | $6.40 | $5.30 | 1.60M |
| 2026-08-24 | $6.50 | -23.98% | $7.75 | $8.00 | $6.00 | 135.46K |
| 2026-08-21 | $8.55 | -10.94% | $9.40 | $9.78 | $8.33 | 68.98K |
| 2026-08-20 | $9.60 | 0.00% | $10.40 | $10.41 | $9.37 | 73.53K |
| 2026-08-19 | $9.60 | -11.93% | $10.40 | $11.06 | $8.30 | 230.63K |
| 2026-08-18 | $10.90 | -29.22% | $17.10 | $17.80 | $10.50 | 3.96M |
| 2026-08-17 | $15.40 | +58.76% | $15.80 | $18.20 | $14.50 | 6.42M |
| 2026-08-14 | $9.70 | +11.24% | $8.91 | $10.10 | $8.79 | 445.23K |
| 2026-08-13 | $8.72 | -3.00% | $9.00 | $9.38 | $8.63 | 1.34K |
| 2026-08-12 | $8.99 | +1.81% | $8.99 | $8.99 | $8.60 | 3.34K |
| 2026-08-11 | $8.83 | +1.49% | $8.50 | $9.00 | $8.50 | 2.94K |
| 2026-08-10 | $8.70 | -4.81% | $9.00 | $9.00 | $8.46 | 6.77K |
| 2026-08-07 | $9.14 | +5.06% | $8.80 | $9.14 | $8.52 | 4.34K |
| 2026-08-06 | $8.70 | -0.23% | $8.80 | $9.27 | $8.40 | 2.98K |
| 2026-08-05 | $8.72 | +5.31% | $8.99 | $9.10 | $8.35 | 6.66K |
| 2026-08-04 | $8.28 | -4.50% | $8.70 | $9.00 | $8.08 | 11.80K |
| 2026-08-03 | $8.67 | +2.24% | $8.60 | $8.90 | $8.29 | 8.10K |
| 2026-07-31 | $8.48 | -20.75% | $9.88 | $9.88 | $7.90 | 30.84K |
| 2026-07-30 | $10.70 | -8.55% | $11.80 | $12.00 | $10.50 | 35.39K |
| 2026-07-29 | $11.70 | 0.00% | $11.55 | $11.90 | $11.50 | 7.90K |
| 2026-07-28 | $11.70 | -4.10% | $11.80 | $12.05 | $11.50 | 8.43K |
| 2026-07-27 | $12.20 | +0.83% | $12.10 | $12.20 | $11.50 | 7.39K |
| 2026-07-24 | $12.10 | -5.47% | $13.00 | $13.00 | $11.50 | 23.80K |
| 2026-07-23 | $12.80 | +1.59% | $12.60 | $13.45 | $12.10 | 53.54K |
| 2026-07-22 | $12.60 | +0.80% | $12.10 | $12.80 | $11.70 | 25.00K |
| 2026-07-21 | $12.50 | +0.81% | $12.20 | $13.20 | $11.70 | 32.90K |
| 2026-07-20 | $12.40 | +4.20% | $11.70 | $13.00 | $11.40 | 39.60K |
| 2026-07-17 | $11.90 | +1.71% | $13.60 | $18.30 | $11.00 | 1.43M |
| 2026-07-16 | $11.70 | -2.50% | $12.20 | $12.20 | $11.50 | 17.68K |
| 2026-07-15 | $12.00 | -4.76% | $12.80 | $12.80 | $11.80 | 17.22K |
| 2026-07-14 | $12.60 | +3.28% | $12.00 | $13.50 | $11.80 | 35.10K |
| 2026-07-13 | $12.20 | -5.43% | $12.90 | $13.00 | $12.20 | 12.79K |
| 2026-07-10 | $12.90 | -4.44% | $13.30 | $13.40 | $12.70 | 7.18K |
| 2026-07-09 | $13.50 | +0.75% | $13.30 | $13.80 | $12.80 | 18.49K |
| 2026-07-08 | $13.40 | -4.96% | $14.09 | $14.09 | $13.10 | 10.23K |
| 2026-07-07 | $14.10 | -6.62% | $14.60 | $14.60 | $13.80 | 16.87K |
| 2026-07-06 | $15.10 | +13.53% | $13.60 | $16.20 | $13.10 | 104.57K |
| 2026-07-02 | $13.30 | +0.76% | $13.20 | $14.00 | $12.40 | 24.88K |
| 2026-07-01 | $13.20 | +2.33% | $13.60 | $13.70 | $12.80 | 5.67K |
| 2026-06-30 | $12.90 | -6.52% | $13.50 | $13.50 | $12.60 | 5.84K |
| 2026-06-29 | $13.80 | +3.76% | $13.30 | $13.85 | $12.60 | 19.48K |
| 2026-06-26 | $13.30 | +6.40% | $12.50 | $13.80 | $12.20 | 43.50K |
| 2026-06-25 | $12.50 | -7.41% | $13.50 | $13.50 | $12.20 | 16.44K |
| 2026-06-24 | $13.50 | +4.65% | $12.60 | $14.20 | $12.60 | 15.00K |
| 2026-06-23 | $12.90 | -3.73% | $13.40 | $13.55 | $12.60 | 6.40K |
| 2026-06-22 | $13.40 | -0.74% | $13.10 | $13.90 | $12.80 | 17.37K |
| 2026-06-18 | $13.50 | -4.26% | $14.04 | $14.04 | $13.50 | 7.51K |
| 2026-06-17 | $14.10 | +4.44% | $13.20 | $14.50 | $12.80 | 25.49K |
| 2026-06-16 | $13.50 | -6.25% | $14.40 | $14.70 | $12.80 | 12.30K |
| 2026-06-15 | $14.40 | -5.26% | $15.41 | $15.50 | $14.30 | 5.03K |
| 2026-06-12 | $15.20 | -3.18% | $15.30 | $15.49 | $14.60 | 2.66K |
| 2026-06-11 | $15.70 | 0.00% | $15.40 | $15.70 | $15.20 | 4.15K |
| 2026-06-10 | $15.70 | -7.10% | $16.50 | $16.70 | $15.20 | 11.77K |
| 2026-06-09 | $16.90 | +10.46% | $15.38 | $17.60 | $15.30 | 25.52K |
| 2026-06-08 | $15.30 | -4.37% | $16.50 | $16.50 | $14.40 | 4.99K |
| 2026-06-05 | $16.00 | -5.88% | $16.64 | $16.64 | $15.20 | 7.46K |
| 2026-06-04 | $17.00 | +8.97% | $14.50 | $17.80 | $14.41 | 45.32K |
| 2026-06-03 | $15.60 | -3.70% | $16.30 | $17.40 | $14.80 | 4.77K |
| 2026-06-02 | $16.20 | -6.90% | $16.70 | $17.60 | $15.70 | 4.32K |
| 2026-06-01 | $17.40 | +0.58% | $18.20 | $18.20 | $16.90 | 5.17K |
| 2026-05-29 | $17.30 | +10.90% | $15.90 | $19.00 | $15.30 | 25.69K |
| 2026-05-28 | $15.60 | +4.00% | $14.73 | $16.10 | $14.50 | 7.01K |
| 2026-05-27 | $15.00 | -0.66% | $15.70 | $15.70 | $14.20 | 3.36K |
| 2026-05-26 | $15.10 | -1.95% | $15.10 | $15.90 | $14.90 | 4.41K |