TruGolf Holdings, Inc. - Class A Common Stock (TRUG)

Last Price0.7299

Change-0.0391 (-5.08%)

NASDAQ · Last Trade: Oct 31st, 9:53 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For TruGolf Holdings, Inc. - Class A Common Stock (TRUG)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	0.75	0.77	0.67	0.73	97,710	0.73
10/29/2026	0.74	0.78	0.73	0.77	176,825	0.77
10/28/2026	0.75	0.82	0.74	0.80	299,381	0.80
10/27/2026	0.83	0.85	0.70	0.80	6,399,279	0.80
10/26/2026	0.87	0.90	0.83	0.86	105,245	0.86
10/23/2026	0.85	0.92	0.82	0.88	169,081	0.88
10/22/2026	0.94	0.97	0.86	0.88	183,602	0.88
10/21/2026	1.07	1.11	0.92	0.97	298,819	0.97
10/20/2026	1.14	1.17	1.04	1.04	190,740	1.04
10/19/2026	1.09	1.18	1.07	1.11	144,962	1.11
10/16/2026	1.34	1.35	1.04	1.12	345,452	1.12
10/15/2026	1.33	1.40	1.26	1.36	269,073	1.36
10/14/2026	1.72	1.72	1.31	1.38	2,175,485	1.38
10/13/2026	1.80	1.80	1.61	1.74	429,570	1.74
10/12/2026	1.90	2.09	1.85	1.88	479,596	1.88
10/09/2026	2.59	2.60	1.84	1.89	477,369	1.89
10/08/2026	2.83	2.83	2.56	2.56	321,013	2.56
10/07/2026	2.70	2.89	2.55	2.75	304,640	2.75
10/06/2026	2.56	2.74	2.56	2.69	118,016	2.69
10/05/2026	2.55	2.67	2.47	2.56	110,367	2.56
10/02/2026	2.81	2.92	2.61	2.64	121,479	2.64
10/01/2026	2.96	3.05	2.88	2.94	153,383	2.94
9/30/2026	2.75	3.08	2.64	2.97	381,077	2.97
9/29/2026	2.62	3.59	2.61	2.96	1,256,511	2.96
9/28/2026	0.27	0.29	0.25	0.27	3,057,296	0.27
9/25/2026	0.32	0.32	0.25	0.28	7,811,186	0.28
9/24/2026	0.43	0.43	0.39	0.41	4,033,132	0.41
9/23/2026	0.43	0.59	0.40	0.46	27,737,939	0.46
9/22/2026	0.41	0.44	0.39	0.42	3,146,944	0.42
9/21/2026	0.49	0.49	0.42	0.43	5,226,160	0.43
9/18/2026	0.52	0.75	0.46	0.50	253,023,568	0.50
9/17/2026	0.43	0.44	0.36	0.38	6,248,084	0.38
9/16/2026	0.48	0.55	0.41	0.44	7,232,897	0.44
9/15/2026	0.74	0.94	0.53	0.54	144,567,924	0.54
9/14/2026	0.61	0.66	0.52	0.64	21,231,450	0.64
9/11/2026	0.50	0.75	0.47	0.65	434,803,580	0.65
9/10/2026	0.39	0.40	0.36	0.37	801,029	0.37
9/09/2026	0.42	0.43	0.39	0.40	2,090,309	0.40
9/08/2026	0.42	0.45	0.38	0.44	49,902,484	0.44
9/04/2026	0.39	0.41	0.36	0.38	343,599	0.38
9/03/2026	0.41	0.41	0.39	0.40	564,044	0.40
9/02/2026	0.43	0.49	0.36	0.42	731,137	0.42
9/01/2026	0.45	0.46	0.42	0.44	1,057,656	0.44
8/31/2026	0.49	0.51	0.46	0.47	1,610,501	0.47
8/28/2026	0.55	0.55	0.45	0.46	6,288,839	0.46
8/27/2026	0.62	0.63	0.59	0.60	1,638,348	0.60
8/26/2026	0.68	0.68	0.60	0.66	16,166,292	0.66
8/25/2026	0.55	0.64	0.53	0.58	14,501,545	0.58
8/24/2026	0.78	0.80	0.60	0.65	1,333,817	0.65
8/21/2026	0.94	0.98	0.83	0.85	697,408	0.85
8/20/2026	1.04	1.04	0.94	0.96	726,456	0.96
8/19/2026	1.04	1.11	0.83	0.96	2,265,313	0.96
8/18/2026	1.71	1.78	1.05	1.09	39,486,137	1.09
8/17/2026	1.58	1.82	1.45	1.54	64,059,346	1.54
8/14/2026	0.89	1.01	0.88	0.97	4,452,302	0.97
8/13/2026	0.90	0.94	0.86	0.87	13,397	0.87
8/12/2026	0.90	0.90	0.86	0.90	32,975	0.90
8/11/2026	0.85	0.90	0.85	0.88	29,398	0.88
8/10/2026	0.90	0.90	0.85	0.87	66,964	0.87
8/07/2026	0.88	0.91	0.85	0.91	43,385	0.91
8/06/2026	0.88	0.93	0.84	0.87	29,918	0.87
8/05/2026	0.90	0.91	0.83	0.87	63,383	0.87
8/04/2026	0.87	0.90	0.81	0.83	117,878	0.83
8/03/2026	0.86	0.89	0.83	0.87	80,951	0.87