Skip to main content
TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
0.830
+0.035 (4.40%)
At close: Feb 27, 2026, 4:00 PM EST
0.781
-0.049 (-5.95%)
After-hours: Feb 27, 2026, 7:24 PM EST

TruGolf Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.800.830.750.830.834.40%56,685
Feb 26, 20260.780.830.780.800.80-0.50%52,554
Feb 25, 20260.800.820.760.800.801.78%40,460
Feb 24, 20260.750.790.710.790.794.67%104,638
Feb 23, 20260.730.750.690.750.75-1.17%105,037
Feb 20, 20260.780.790.750.760.76-3.32%80,909
Feb 19, 20260.760.800.760.790.792.45%59,859
Feb 18, 20260.860.880.740.770.77-11.31%222,507
Feb 17, 20261.001.000.850.860.86-14.47%264,677
Feb 13, 20260.861.040.841.011.0124.23%433,877
Feb 12, 20260.880.920.740.810.81-4.47%253,709
Feb 11, 20260.961.040.830.850.85-0.58%856,258
Feb 10, 20260.800.930.790.860.8616.76%1,140,284
Feb 9, 20260.680.730.660.730.73-2.25%232,265
Feb 6, 20260.730.810.720.750.75-0.65%1,062,577
Feb 5, 20260.620.900.620.750.7529.22%22,391,607
Feb 4, 20260.630.630.520.580.580.36%375,358
Feb 3, 20260.640.640.580.580.58-8.62%172,345
Feb 2, 20260.650.660.610.640.64-1.85%160,282
Jan 30, 20260.630.680.620.650.653.06%93,166
Jan 29, 20260.690.750.610.630.63-8.99%263,574
Jan 28, 20260.770.770.680.690.69-5.35%250,007
Jan 27, 20260.720.760.720.730.733.10%143,147
Jan 26, 20260.790.810.710.710.71-9.97%278,083
Jan 23, 20260.820.820.790.790.79-1.57%82,534
Jan 22, 20260.820.840.780.800.80-1.03%120,560
Jan 21, 20260.860.860.750.810.81-4.89%191,150
Jan 20, 20260.860.950.830.850.85-3.41%114,886
Jan 16, 20260.880.900.830.880.884.29%137,784
Jan 15, 20260.840.900.830.840.846.17%171,408
Jan 14, 20260.920.940.790.790.79-14.54%241,721
Jan 13, 20261.081.090.920.930.93-13.89%376,228
Jan 12, 20260.981.080.881.081.0822.73%264,309
Jan 9, 20260.941.030.860.880.88-2.22%460,018
Jan 8, 20260.710.980.710.900.9022.43%591,379
Jan 7, 20260.770.810.740.740.74-0.66%265,238
Jan 6, 20260.720.770.710.740.741.01%136,008
Jan 5, 20260.720.750.670.730.735.81%86,817
Jan 2, 20260.710.730.630.690.69-4.50%233,295
Dec 31, 20250.800.820.670.730.73-7.53%621,238
Dec 30, 20250.780.820.780.780.780.77%167,250
Dec 29, 20250.800.840.770.780.78-2.20%93,951
Dec 26, 20250.850.850.800.800.80-6.32%28,075
Dec 24, 20250.770.860.750.850.859.72%163,862
Dec 23, 20250.860.860.770.770.77-10.49%149,230
Dec 22, 20250.890.900.820.860.861.73%109,171
Dec 19, 20250.960.960.810.850.85-6.85%218,427
Dec 18, 20250.910.960.910.910.91-2.40%50,694
Dec 17, 20250.900.960.850.930.932.74%60,781
Dec 16, 20250.960.960.880.910.91-3.19%92,552
Dec 15, 20251.031.090.930.940.94-11.32%163,455
Dec 12, 20251.131.131.061.061.06-3.64%136,999
Dec 11, 20251.211.211.071.101.10-4.35%127,137
Dec 10, 20251.241.291.131.151.15-6.50%112,401
Dec 9, 20251.231.271.201.231.231.65%122,829
Dec 8, 20251.191.261.181.211.213.42%163,228
Dec 5, 20251.201.211.141.171.17-0.85%66,304
Dec 4, 20251.271.281.151.181.18-6.35%220,545
Dec 3, 20251.121.321.061.261.2610.53%298,986
Dec 2, 20251.291.291.111.141.14-11.63%143,578
Dec 1, 20251.361.361.241.291.29-3.73%121,504
Nov 28, 20251.271.351.251.341.349.84%59,376
Nov 26, 20251.211.241.161.221.22-86,063
Nov 25, 20251.121.241.111.221.2210.91%194,262
Nov 24, 20251.101.151.001.101.100.92%206,720
Nov 21, 20250.961.200.961.091.0910.79%633,434
Nov 20, 20251.111.160.810.980.98-11.37%1,041,753
Nov 19, 20251.141.211.071.111.11-10.48%475,663
Nov 18, 20251.751.751.001.241.24-32.61%2,124,911
Nov 17, 20251.812.171.651.841.8410.18%1,394,646
Nov 14, 20251.941.941.551.671.67-12.11%1,283,575
Nov 13, 20251.682.091.611.901.9018.75%3,112,904
Nov 12, 20251.501.681.371.601.607.38%1,859,127
Nov 11, 20251.631.741.481.491.49-9.70%80,349
Nov 10, 20251.711.811.641.651.65-2.94%84,701
Nov 7, 20251.781.791.601.701.70-6.08%93,871
Nov 6, 20251.912.051.791.811.81-5.24%123,960
Nov 5, 20251.831.921.781.911.914.37%133,484
Nov 4, 20252.042.071.791.831.83-10.29%162,634
Nov 3, 20252.222.232.032.042.04-8.93%92,254
Oct 31, 20252.202.242.032.242.241.82%185,819
Oct 30, 20252.192.262.162.202.20-1.35%102,309
Oct 29, 20252.412.472.212.232.23-10.08%118,318
Oct 28, 20252.452.682.322.482.483.77%282,307
Oct 27, 20252.222.442.222.392.396.22%107,961
Oct 24, 20252.232.282.142.252.251.81%72,019
Oct 23, 20252.132.232.052.212.212.31%37,174
Oct 22, 20252.262.282.072.162.16-4.21%59,550
Oct 21, 20252.212.272.152.262.261.12%21,657
Oct 20, 20252.152.262.142.232.233.72%48,047
Oct 17, 20252.222.222.102.152.15-4.87%73,893
Oct 16, 20252.362.502.222.262.26-2.16%132,940
Oct 15, 20252.262.372.212.312.318.45%145,429
Oct 14, 20252.132.182.002.132.13-1.39%136,031
Oct 13, 20252.232.312.102.162.16-3.14%141,153
Oct 10, 20252.452.462.112.232.23-7.85%176,974
Oct 9, 20252.512.612.372.422.42-2.42%263,108
Oct 8, 20252.652.672.342.482.48-7.46%438,328
Oct 7, 20252.352.822.352.682.6814.04%564,136
Oct 6, 20252.432.452.132.352.35-3.29%89,256