TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
1.230
+0.060 (5.13%)
After-hours: Dec 5, 2025, 7:25 PM EST
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.20 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 60,985 |
| Dec 4, 2025 | 1.27 | 1.28 | 1.15 | 1.18 | 1.18 | -6.35% | 219,990 |
| Dec 3, 2025 | 1.12 | 1.32 | 1.06 | 1.26 | 1.26 | 10.53% | 291,924 |
| Dec 2, 2025 | 1.29 | 1.29 | 1.11 | 1.14 | 1.14 | -11.63% | 136,793 |
| Dec 1, 2025 | 1.36 | 1.36 | 1.24 | 1.29 | 1.29 | -3.73% | 118,653 |
| Nov 28, 2025 | 1.27 | 1.35 | 1.25 | 1.34 | 1.34 | 9.84% | 54,355 |
| Nov 26, 2025 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | - | 78,342 |
| Nov 25, 2025 | 1.12 | 1.24 | 1.11 | 1.22 | 1.22 | 10.91% | 174,824 |
| Nov 24, 2025 | 1.10 | 1.15 | 1.00 | 1.10 | 1.10 | 0.92% | 206,590 |
| Nov 21, 2025 | 0.96 | 1.20 | 0.96 | 1.09 | 1.09 | 10.79% | 630,202 |
| Nov 20, 2025 | 1.11 | 1.16 | 0.81 | 0.98 | 0.98 | -11.37% | 1,041,647 |
| Nov 19, 2025 | 1.14 | 1.21 | 1.07 | 1.11 | 1.11 | -10.48% | 475,663 |
| Nov 18, 2025 | 1.75 | 1.75 | 1.00 | 1.24 | 1.24 | -32.61% | 2,124,911 |
| Nov 17, 2025 | 1.81 | 2.17 | 1.65 | 1.84 | 1.84 | 10.18% | 1,394,646 |
| Nov 14, 2025 | 1.94 | 1.94 | 1.55 | 1.67 | 1.67 | -12.11% | 1,283,575 |
| Nov 13, 2025 | 1.68 | 2.09 | 1.61 | 1.90 | 1.90 | 18.75% | 3,112,904 |
| Nov 12, 2025 | 1.50 | 1.68 | 1.37 | 1.60 | 1.60 | 7.38% | 1,859,127 |
| Nov 11, 2025 | 1.63 | 1.74 | 1.48 | 1.49 | 1.49 | -9.70% | 80,349 |
| Nov 10, 2025 | 1.71 | 1.81 | 1.64 | 1.65 | 1.65 | -2.94% | 84,701 |
| Nov 7, 2025 | 1.78 | 1.79 | 1.60 | 1.70 | 1.70 | -6.08% | 93,871 |
| Nov 6, 2025 | 1.91 | 2.05 | 1.79 | 1.81 | 1.81 | -5.24% | 123,960 |
| Nov 5, 2025 | 1.83 | 1.92 | 1.78 | 1.91 | 1.91 | 4.37% | 133,484 |
| Nov 4, 2025 | 2.04 | 2.07 | 1.79 | 1.83 | 1.83 | -10.29% | 162,634 |
| Nov 3, 2025 | 2.22 | 2.23 | 2.03 | 2.04 | 2.04 | -8.93% | 92,254 |
| Oct 31, 2025 | 2.20 | 2.24 | 2.03 | 2.24 | 2.24 | 1.82% | 185,819 |
| Oct 30, 2025 | 2.19 | 2.26 | 2.16 | 2.20 | 2.20 | -1.35% | 102,309 |
| Oct 29, 2025 | 2.41 | 2.47 | 2.21 | 2.23 | 2.23 | -10.08% | 118,318 |
| Oct 28, 2025 | 2.45 | 2.68 | 2.32 | 2.48 | 2.48 | 3.77% | 282,307 |
| Oct 27, 2025 | 2.22 | 2.44 | 2.22 | 2.39 | 2.39 | 6.22% | 107,961 |
| Oct 24, 2025 | 2.23 | 2.28 | 2.14 | 2.25 | 2.25 | 1.81% | 72,019 |
| Oct 23, 2025 | 2.13 | 2.23 | 2.05 | 2.21 | 2.21 | 2.31% | 37,174 |
| Oct 22, 2025 | 2.26 | 2.28 | 2.07 | 2.16 | 2.16 | -4.21% | 59,550 |
| Oct 21, 2025 | 2.21 | 2.27 | 2.15 | 2.26 | 2.26 | 1.12% | 21,657 |
| Oct 20, 2025 | 2.15 | 2.26 | 2.14 | 2.23 | 2.23 | 3.72% | 48,047 |
| Oct 17, 2025 | 2.22 | 2.22 | 2.10 | 2.15 | 2.15 | -4.87% | 73,893 |
| Oct 16, 2025 | 2.36 | 2.50 | 2.22 | 2.26 | 2.26 | -2.16% | 132,940 |
| Oct 15, 2025 | 2.26 | 2.37 | 2.21 | 2.31 | 2.31 | 8.45% | 145,429 |
| Oct 14, 2025 | 2.13 | 2.18 | 2.00 | 2.13 | 2.13 | -1.39% | 136,031 |
| Oct 13, 2025 | 2.23 | 2.31 | 2.10 | 2.16 | 2.16 | -3.14% | 141,153 |
| Oct 10, 2025 | 2.45 | 2.46 | 2.11 | 2.23 | 2.23 | -7.85% | 176,974 |
| Oct 9, 2025 | 2.51 | 2.61 | 2.37 | 2.42 | 2.42 | -2.42% | 263,108 |
| Oct 8, 2025 | 2.65 | 2.67 | 2.34 | 2.48 | 2.48 | -7.46% | 438,328 |
| Oct 7, 2025 | 2.35 | 2.82 | 2.35 | 2.68 | 2.68 | 14.04% | 564,136 |
| Oct 6, 2025 | 2.43 | 2.45 | 2.13 | 2.35 | 2.35 | -3.29% | 89,256 |
| Oct 3, 2025 | 2.41 | 2.52 | 2.39 | 2.43 | 2.43 | 0.83% | 89,350 |
| Oct 2, 2025 | 2.42 | 2.43 | 2.33 | 2.41 | 2.41 | -0.41% | 44,663 |
| Oct 1, 2025 | 2.45 | 2.46 | 2.37 | 2.42 | 2.42 | -1.22% | 94,017 |
| Sep 30, 2025 | 2.67 | 2.73 | 2.38 | 2.45 | 2.45 | -6.13% | 134,601 |
| Sep 29, 2025 | 2.72 | 2.72 | 2.53 | 2.61 | 2.61 | -2.25% | 82,600 |
| Sep 26, 2025 | 2.62 | 2.74 | 2.47 | 2.67 | 2.67 | 1.52% | 122,590 |
| Sep 25, 2025 | 2.73 | 2.83 | 2.40 | 2.63 | 2.63 | -3.66% | 127,685 |
| Sep 24, 2025 | 2.69 | 2.75 | 2.62 | 2.73 | 2.73 | 1.49% | 76,237 |
| Sep 23, 2025 | 2.74 | 2.75 | 2.51 | 2.69 | 2.69 | -0.92% | 296,260 |
| Sep 22, 2025 | 2.93 | 3.00 | 2.57 | 2.72 | 2.72 | -6.54% | 202,784 |
| Sep 19, 2025 | 3.28 | 3.29 | 2.90 | 2.91 | 2.91 | -10.62% | 199,929 |
| Sep 18, 2025 | 3.32 | 3.43 | 3.18 | 3.25 | 3.25 | -2.11% | 106,400 |
| Sep 17, 2025 | 3.52 | 3.87 | 3.29 | 3.32 | 3.32 | -6.21% | 259,750 |
| Sep 16, 2025 | 3.49 | 3.60 | 3.30 | 3.54 | 3.54 | -5.35% | 459,810 |
| Sep 15, 2025 | 3.35 | 3.80 | 3.25 | 3.74 | 3.74 | 11.64% | 307,543 |
| Sep 12, 2025 | 3.52 | 3.85 | 3.26 | 3.35 | 3.35 | -2.33% | 170,524 |
| Sep 11, 2025 | 3.33 | 3.51 | 3.20 | 3.43 | 3.43 | 1.78% | 62,885 |
| Sep 10, 2025 | 3.19 | 3.38 | 3.19 | 3.37 | 3.37 | 6.65% | 43,899 |
| Sep 9, 2025 | 3.31 | 3.41 | 3.10 | 3.16 | 3.16 | -6.78% | 72,162 |
| Sep 8, 2025 | 3.50 | 3.51 | 3.26 | 3.39 | 3.39 | -3.14% | 79,018 |
| Sep 5, 2025 | 3.59 | 3.61 | 3.45 | 3.50 | 3.50 | -2.51% | 50,741 |
| Sep 4, 2025 | 3.72 | 3.74 | 3.55 | 3.59 | 3.59 | -5.40% | 64,400 |
| Sep 3, 2025 | 3.55 | 3.91 | 3.43 | 3.80 | 3.80 | 6.27% | 88,758 |
| Sep 2, 2025 | 3.90 | 3.96 | 3.32 | 3.57 | 3.57 | -14.36% | 123,000 |
| Aug 29, 2025 | 4.34 | 4.34 | 4.12 | 4.17 | 4.17 | -0.24% | 54,819 |
| Aug 28, 2025 | 4.23 | 4.33 | 4.15 | 4.18 | 4.18 | -0.95% | 38,794 |
| Aug 27, 2025 | 4.15 | 4.34 | 4.14 | 4.22 | 4.22 | -0.24% | 42,806 |
| Aug 26, 2025 | 4.40 | 4.40 | 4.14 | 4.23 | 4.23 | -2.08% | 30,212 |
| Aug 25, 2025 | 4.30 | 4.40 | 4.10 | 4.32 | 4.32 | 3.35% | 115,531 |
| Aug 22, 2025 | 4.19 | 4.35 | 4.01 | 4.18 | 4.18 | 1.46% | 72,778 |
| Aug 21, 2025 | 4.21 | 4.21 | 3.95 | 4.12 | 4.12 | -2.60% | 49,301 |
| Aug 20, 2025 | 4.15 | 4.46 | 4.00 | 4.23 | 4.23 | -1.86% | 105,625 |
| Aug 19, 2025 | 4.49 | 4.59 | 4.15 | 4.31 | 4.31 | -2.05% | 76,281 |
| Aug 18, 2025 | 4.25 | 4.65 | 4.10 | 4.40 | 4.40 | 1.15% | 104,975 |
| Aug 15, 2025 | 4.18 | 4.49 | 3.95 | 4.35 | 4.35 | 1.64% | 112,288 |
| Aug 14, 2025 | 4.33 | 4.46 | 4.23 | 4.28 | 4.28 | -6.96% | 77,307 |
| Aug 13, 2025 | 4.42 | 4.70 | 4.26 | 4.60 | 4.60 | 6.24% | 82,382 |
| Aug 12, 2025 | 4.40 | 4.40 | 4.12 | 4.33 | 4.33 | 1.41% | 72,959 |
| Aug 11, 2025 | 5.04 | 5.06 | 4.05 | 4.27 | 4.27 | -16.11% | 133,296 |
| Aug 8, 2025 | 5.15 | 5.19 | 5.05 | 5.09 | 5.09 | -3.05% | 41,916 |
| Aug 7, 2025 | 5.44 | 5.46 | 5.12 | 5.25 | 5.25 | -0.76% | 117,830 |
| Aug 6, 2025 | 5.69 | 5.69 | 5.05 | 5.29 | 5.29 | -5.54% | 327,582 |
| Aug 5, 2025 | 5.72 | 5.91 | 5.39 | 5.60 | 5.60 | -3.78% | 140,820 |
| Aug 4, 2025 | 5.25 | 5.92 | 5.25 | 5.82 | 5.82 | 13.23% | 189,067 |
| Aug 1, 2025 | 5.30 | 5.30 | 4.84 | 5.14 | 5.14 | -5.86% | 107,834 |
| Jul 31, 2025 | 5.20 | 5.71 | 5.14 | 5.46 | 5.46 | 6.23% | 205,723 |
| Jul 30, 2025 | 5.60 | 5.66 | 4.81 | 5.14 | 5.14 | -7.55% | 214,483 |
| Jul 29, 2025 | 5.68 | 5.68 | 5.20 | 5.56 | 5.56 | -8.70% | 254,020 |
| Jul 28, 2025 | 6.55 | 7.20 | 5.81 | 6.09 | 6.09 | 5.45% | 7,155,840 |
| Jul 25, 2025 | 6.25 | 6.33 | 5.61 | 5.78 | 5.78 | -5.79% | 58,036 |
| Jul 24, 2025 | 6.48 | 6.80 | 5.92 | 6.13 | 6.13 | -1.13% | 143,347 |
| Jul 23, 2025 | 6.20 | 6.63 | 6.04 | 6.20 | 6.20 | -8.28% | 115,843 |
| Jul 22, 2025 | 7.52 | 7.75 | 6.22 | 6.76 | 6.76 | -15.39% | 258,032 |
| Jul 21, 2025 | 5.85 | 8.50 | 5.72 | 7.99 | 7.99 | 40.05% | 474,772 |
| Jul 18, 2025 | 5.83 | 6.17 | 5.71 | 5.71 | 5.71 | -3.31% | 35,173 |
| Jul 17, 2025 | 5.73 | 5.99 | 5.65 | 5.90 | 5.90 | 2.97% | 39,555 |