Want to see TRUG full AI Analyst Report?
TruGolf Holdings (TRUG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.75 | 0.77 | 0.67 | 0.73 | 0.73 | -5.20% | 96,539 | 0.05 |
| Oct 29, 2026 | 0.74 | 0.78 | 0.73 | 0.77 | 0.77 | -3.88% | 167,103 | 0.08 |
| Oct 28, 2026 | 0.75 | 0.82 | 0.74 | 0.80 | 0.80 | +0.25% | 295,109 | 0.15 |
| Oct 27, 2026 | 0.83 | 0.85 | 0.70 | 0.80 | 0.80 | -7.21% | 6,378,044 | 3.32 |
| Oct 26, 2026 | 0.87 | 0.90 | 0.83 | 0.86 | 0.86 | -1.71% | 104,727 | 0.05 |
| Oct 23, 2026 | 0.85 | 0.92 | 0.82 | 0.88 | 0.88 | -0.57% | 155,267 | 0.08 |
| Oct 22, 2026 | 0.94 | 0.97 | 0.86 | 0.88 | 0.88 | -9.09% | 180,017 | 0.09 |
| Oct 21, 2026 | 1.07 | 1.11 | 0.92 | 0.97 | 0.97 | -6.92% | 299,472 | 0.16 |
| Oct 20, 2026 | 1.14 | 1.17 | 1.04 | 1.04 | 1.04 | -6.31% | 190,886 | 0.10 |
| Oct 19, 2026 | 1.09 | 1.18 | 1.07 | 1.11 | 1.11 | -0.89% | 144,623 | 0.08 |
| Oct 16, 2026 | 1.34 | 1.35 | 1.04 | 1.12 | 1.12 | -17.65% | 337,236 | 0.18 |
| Oct 15, 2026 | 1.33 | 1.40 | 1.26 | 1.36 | 1.36 | -1.45% | 270,926 | 0.14 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.31 | 1.38 | 1.38 | -20.69% | 2,200,633 | 1.17 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.61 | 1.74 | 1.74 | -7.45% | 429,861 | 0.23 |
| Oct 12, 2026 | 1.90 | 2.09 | 1.85 | 1.88 | 1.88 | -0.53% | 479,649 | 0.26 |
| Oct 09, 2026 | 2.59 | 2.60 | 1.84 | 1.89 | 1.89 | -26.17% | 477,369 | 0.26 |
| Oct 08, 2026 | 2.83 | 2.83 | 2.56 | 2.56 | 2.56 | -6.91% | 321,216 | 0.17 |
| Oct 07, 2026 | 2.70 | 2.89 | 2.55 | 2.75 | 2.75 | +2.23% | 311,028 | 0.17 |
| Oct 06, 2026 | 2.56 | 2.74 | 2.56 | 2.69 | 2.69 | +5.08% | 118,214 | 0.06 |
| Oct 05, 2026 | 2.55 | 2.67 | 2.47 | 2.56 | 2.56 | -3.03% | 109,839 | 0.06 |
| Oct 02, 2026 | 2.81 | 2.92 | 2.61 | 2.64 | 2.64 | -10.20% | 121,478 | 0.07 |
| Oct 01, 2026 | 2.96 | 3.05 | 2.88 | 2.94 | 2.94 | -1.01% | 152,540 | 0.08 |
| Sep 30, 2026 | 2.75 | 3.08 | 2.64 | 2.97 | 2.97 | +0.34% | 383,621 | 0.21 |
| Sep 29, 2026 | 2.62 | 3.59 | 2.61 | 2.96 | 2.96 | +11.36% | 1,259,765 | 0.69 |
| Sep 28, 2026 | 2.67 | 2.89 | 2.53 | 2.66 | 2.66 | -6.51% | 307,986 | 0.17 |
| Sep 25, 2026 | 3.22 | 3.22 | 2.50 | 2.84 | 2.84 | -29.92% | 781,117 | 0.43 |
| Sep 24, 2026 | 4.26 | 4.31 | 3.86 | 4.06 | 4.06 | -10.84% | 409,075 | 0.23 |
| Sep 23, 2026 | 4.34 | 5.87 | 4.01 | 4.55 | 4.55 | +7.16% | 2,778,917 | 1.58 |
| Sep 22, 2026 | 4.13 | 4.40 | 3.91 | 4.25 | 4.25 | -1.69% | 315,879 | 0.18 |
| Sep 21, 2026 | 4.88 | 4.89 | 4.16 | 4.32 | 4.32 | -13.27% | 528,200 | 0.30 |
| Sep 18, 2026 | 5.17 | 7.54 | 4.58 | 4.98 | 4.98 | +29.76% | 25,302,260 | 18.83 |
| Sep 17, 2026 | 4.31 | 4.36 | 3.66 | 3.84 | 3.84 | -12.49% | 633,655 | 0.47 |
| Sep 16, 2026 | 4.80 | 5.48 | 4.13 | 4.39 | 4.39 | -19.14% | 740,708 | 0.56 |
| Sep 15, 2026 | 7.44 | 9.40 | 5.30 | 5.42 | 5.42 | -15.30% | 14,477,250 | 13.25 |
| Sep 14, 2026 | 6.11 | 6.58 | 5.20 | 6.40 | 6.40 | -1.97% | 2,134,589 | 2.01 |
| Sep 11, 2026 | 5.00 | 7.54 | 4.68 | 6.53 | 6.53 | +76.14% | 43,480,330 | 117.70 |
| Sep 10, 2026 | 3.89 | 4.00 | 3.66 | 3.71 | 3.71 | -6.76% | 80,303 | 0.22 |
| Sep 09, 2026 | 4.19 | 4.28 | 3.89 | 3.98 | 3.98 | -10.08% | 212,068 | 0.58 |
| Sep 08, 2026 | 4.15 | 4.49 | 3.78 | 4.42 | 4.42 | +16.54% | 5,012,232 | 17.56 |
| Sep 07, 2026 | 3.93 | 4.08 | 3.61 | 3.80 | 3.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.93 | 4.08 | 3.61 | 3.80 | 3.80 | -5.60% | 34,359 | 0.12 |
| Sep 03, 2026 | 4.06 | 4.08 | 3.85 | 4.02 | 4.02 | -4.56% | 56,880 | 0.20 |
| Sep 02, 2026 | 4.28 | 4.86 | 3.63 | 4.21 | 4.21 | -4.62% | 73,577 | 0.26 |
| Sep 01, 2026 | 4.51 | 4.56 | 4.20 | 4.42 | 4.42 | -6.20% | 105,949 | 0.37 |
| Aug 31, 2026 | 4.90 | 5.12 | 4.57 | 4.71 | 4.71 | +1.71% | 161,875 | 0.58 |
| Aug 28, 2026 | 5.53 | 5.53 | 4.53 | 4.63 | 4.63 | -22.90% | 628,880 | 2.33 |
| Aug 27, 2026 | 6.17 | 6.31 | 5.90 | 6.01 | 6.01 | -9.02% | 165,538 | 0.62 |
| Aug 26, 2026 | 6.77 | 6.79 | 6.00 | 6.60 | 6.60 | +12.82% | 1,620,532 | 6.69 |
| Aug 25, 2026 | 5.51 | 6.39 | 5.30 | 5.85 | 5.85 | -9.97% | 1,603,761 | 7.39 |
| Aug 24, 2026 | 7.76 | 8.00 | 6.01 | 6.50 | 6.50 | -23.97% | 135,460 | 0.63 |