TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
2.390
-0.010 (-0.42%)
At close: Apr 28, 2026, 4:00 PM EDT
2.440
+0.050 (2.09%)
Pre-market: Apr 29, 2026, 8:46 AM EDT
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.32 | 2.41 | 2.28 | 2.39 | 2.39 | -0.42% | 39,320 |
| Apr 27, 2026 | 2.23 | 2.43 | 2.20 | 2.40 | 2.40 | 9.09% | 78,733 |
| Apr 24, 2026 | 2.28 | 2.36 | 2.06 | 2.20 | 2.20 | -19.12% | 210,504 |
| Apr 23, 2026 | 2.73 | 2.77 | 2.50 | 2.72 | 2.72 | -1.45% | 845,726 |
| Apr 22, 2026 | 2.39 | 2.84 | 2.34 | 2.76 | 2.76 | 18.20% | 142,177 |
| Apr 21, 2026 | 2.39 | 2.43 | 2.25 | 2.34 | 2.34 | -2.30% | 80,884 |
| Apr 20, 2026 | 2.19 | 2.63 | 2.13 | 2.39 | 2.39 | 6.70% | 273,588 |
| Apr 17, 2026 | 2.66 | 2.84 | 2.04 | 2.24 | 2.24 | -16.73% | 299,241 |
| Apr 16, 2026 | 3.11 | 3.13 | 2.55 | 2.69 | 2.69 | -16.59% | 157,492 |
| Apr 15, 2026 | 3.65 | 3.73 | 3.12 | 3.23 | 3.23 | -10.42% | 113,784 |
| Apr 14, 2026 | 3.82 | 3.82 | 3.53 | 3.60 | 3.60 | -4.51% | 70,948 |
| Apr 13, 2026 | 3.78 | 3.88 | 3.61 | 3.77 | 3.77 | -0.79% | 67,574 |
| Apr 10, 2026 | 3.81 | 3.87 | 3.60 | 3.80 | 3.80 | 1.06% | 73,976 |
| Apr 9, 2026 | 4.00 | 4.02 | 3.68 | 3.76 | 3.76 | -6.00% | 110,509 |
| Apr 8, 2026 | 3.88 | 4.50 | 3.80 | 4.00 | 4.00 | 3.09% | 247,973 |
| Apr 7, 2026 | 3.93 | 4.00 | 3.82 | 3.88 | 3.88 | -7.18% | 64,358 |
| Apr 6, 2026 | 3.87 | 4.21 | 3.55 | 4.18 | 4.18 | 6.36% | 148,505 |
| Apr 2, 2026 | 3.87 | 4.05 | 3.80 | 3.93 | 3.93 | -4.61% | 76,027 |
| Apr 1, 2026 | 4.00 | 4.25 | 3.65 | 4.12 | 4.12 | -14.17% | 1,659,685 |
| Mar 31, 2026 | 4.55 | 5.64 | 4.29 | 4.80 | 4.80 | 5.73% | 243,841 |
| Mar 30, 2026 | 4.33 | 4.90 | 3.65 | 4.54 | 4.54 | 1.57% | 543,534 |
| Mar 27, 2026 | 4.79 | 5.00 | 3.96 | 4.47 | 4.47 | -8.78% | 141,785 |
| Mar 26, 2026 | 4.08 | 5.40 | 3.75 | 4.90 | 4.90 | 32.68% | 195,567 |
| Mar 25, 2026 | 4.70 | 5.00 | 3.50 | 3.69 | 3.69 | -36.34% | 123,568 |
| Mar 24, 2026 | 6.10 | 6.30 | 5.54 | 5.80 | 5.80 | -5.78% | 13,304 |
| Mar 23, 2026 | 5.76 | 6.30 | 5.64 | 6.16 | 6.16 | 4.36% | 12,744 |
| Mar 20, 2026 | 5.91 | 5.98 | 5.60 | 5.90 | 5.90 | -0.15% | 25,535 |
| Mar 19, 2026 | 6.10 | 6.10 | 5.80 | 5.91 | 5.91 | -2.17% | 7,280 |
| Mar 18, 2026 | 5.97 | 6.20 | 5.81 | 6.04 | 6.04 | 0.02% | 16,438 |
| Mar 17, 2026 | 6.06 | 6.51 | 6.01 | 6.04 | 6.04 | -2.75% | 5,863 |
| Mar 16, 2026 | 6.60 | 7.00 | 6.13 | 6.21 | 6.21 | -4.45% | 9,721 |
| Mar 13, 2026 | 6.83 | 6.90 | 5.80 | 6.50 | 6.50 | -5.81% | 32,394 |
| Mar 12, 2026 | 6.89 | 6.99 | 6.61 | 6.90 | 6.90 | -1.29% | 7,552 |
| Mar 11, 2026 | 6.76 | 7.21 | 6.60 | 6.99 | 6.99 | -0.06% | 5,255 |
| Mar 10, 2026 | 7.20 | 7.20 | 6.82 | 6.99 | 6.99 | -4.78% | 4,381 |
| Mar 9, 2026 | 6.88 | 7.63 | 6.76 | 7.35 | 7.35 | 3.47% | 5,321 |
| Mar 6, 2026 | 7.50 | 7.60 | 6.94 | 7.10 | 7.10 | -5.41% | 6,197 |
| Mar 5, 2026 | 7.85 | 7.85 | 7.12 | 7.51 | 7.51 | -2.37% | 3,232 |
| Mar 4, 2026 | 7.85 | 7.85 | 7.17 | 7.69 | 7.69 | 7.15% | 4,118 |
| Mar 3, 2026 | 7.25 | 7.50 | 6.81 | 7.17 | 7.17 | -2.99% | 2,932 |
| Mar 2, 2026 | 7.90 | 8.20 | 7.14 | 7.40 | 7.40 | -10.90% | 9,482 |
| Feb 27, 2026 | 8.00 | 8.30 | 7.50 | 8.30 | 8.30 | 4.40% | 5,715 |
| Feb 26, 2026 | 7.82 | 8.34 | 7.80 | 7.95 | 7.95 | -0.50% | 5,284 |
| Feb 25, 2026 | 7.97 | 8.22 | 7.55 | 7.99 | 7.99 | 1.78% | 4,076 |
| Feb 24, 2026 | 7.50 | 7.85 | 7.06 | 7.85 | 7.85 | 4.67% | 10,476 |
| Feb 23, 2026 | 7.30 | 7.50 | 6.91 | 7.50 | 7.50 | -1.17% | 10,503 |
| Feb 20, 2026 | 7.79 | 7.93 | 7.45 | 7.59 | 7.59 | -3.32% | 8,106 |
| Feb 19, 2026 | 7.59 | 8.03 | 7.55 | 7.85 | 7.85 | 2.45% | 5,985 |
| Feb 18, 2026 | 8.64 | 8.80 | 7.38 | 7.66 | 7.66 | -11.31% | 23,036 |
| Feb 17, 2026 | 10.00 | 10.00 | 8.51 | 8.64 | 8.64 | -14.47% | 27,532 |
| Feb 13, 2026 | 8.60 | 10.40 | 8.35 | 10.10 | 10.10 | 24.23% | 44,022 |
| Feb 12, 2026 | 8.79 | 9.23 | 7.38 | 8.13 | 8.13 | -4.47% | 25,379 |
| Feb 11, 2026 | 9.55 | 10.40 | 8.30 | 8.51 | 8.51 | -0.58% | 87,811 |
| Feb 10, 2026 | 8.00 | 9.27 | 7.92 | 8.56 | 8.56 | 16.76% | 119,743 |
| Feb 9, 2026 | 6.80 | 7.35 | 6.60 | 7.33 | 7.33 | -2.25% | 25,943 |
| Feb 6, 2026 | 7.30 | 8.10 | 7.16 | 7.50 | 7.50 | -0.65% | 106,773 |
| Feb 5, 2026 | 6.20 | 8.96 | 6.20 | 7.55 | 7.55 | 29.22% | 2,258,002 |
| Feb 4, 2026 | 6.29 | 6.29 | 5.20 | 5.84 | 5.84 | 0.36% | 37,546 |
| Feb 3, 2026 | 6.40 | 6.40 | 5.76 | 5.82 | 5.82 | -8.62% | 17,274 |
| Feb 2, 2026 | 6.50 | 6.60 | 6.11 | 6.37 | 6.37 | -1.85% | 16,028 |
| Jan 30, 2026 | 6.30 | 6.80 | 6.20 | 6.49 | 6.49 | 3.06% | 9,316 |
| Jan 29, 2026 | 6.90 | 7.53 | 6.10 | 6.30 | 6.30 | -8.99% | 26,370 |
| Jan 28, 2026 | 7.70 | 7.74 | 6.81 | 6.92 | 6.92 | -5.35% | 25,080 |
| Jan 27, 2026 | 7.20 | 7.55 | 7.20 | 7.31 | 7.31 | 3.10% | 14,395 |
| Jan 26, 2026 | 7.88 | 8.10 | 7.06 | 7.09 | 7.09 | -9.97% | 29,095 |
| Jan 23, 2026 | 8.20 | 8.20 | 7.88 | 7.88 | 7.88 | -1.57% | 8,285 |
| Jan 22, 2026 | 8.21 | 8.36 | 7.80 | 8.00 | 8.00 | -1.03% | 12,056 |
| Jan 21, 2026 | 8.64 | 8.64 | 7.50 | 8.08 | 8.08 | -4.89% | 19,166 |
| Jan 20, 2026 | 8.60 | 9.55 | 8.34 | 8.50 | 8.50 | -3.41% | 11,488 |
| Jan 16, 2026 | 8.77 | 8.99 | 8.30 | 8.80 | 8.80 | 4.29% | 13,778 |
| Jan 15, 2026 | 8.44 | 9.00 | 8.30 | 8.44 | 8.44 | 6.17% | 17,187 |
| Jan 14, 2026 | 9.20 | 9.39 | 7.90 | 7.95 | 7.95 | -14.54% | 25,444 |
| Jan 13, 2026 | 10.80 | 10.94 | 9.20 | 9.30 | 9.30 | -13.89% | 39,169 |
| Jan 12, 2026 | 9.79 | 10.80 | 8.80 | 10.80 | 10.80 | 22.73% | 30,114 |
| Jan 9, 2026 | 9.40 | 10.30 | 8.60 | 8.80 | 8.80 | -2.22% | 46,001 |
| Jan 8, 2026 | 7.12 | 9.85 | 7.11 | 9.00 | 9.00 | 22.43% | 61,106 |
| Jan 7, 2026 | 7.69 | 8.10 | 7.35 | 7.35 | 7.35 | -0.66% | 28,175 |
| Jan 6, 2026 | 7.24 | 7.69 | 7.11 | 7.40 | 7.40 | 1.01% | 13,665 |
| Jan 5, 2026 | 7.24 | 7.50 | 6.72 | 7.33 | 7.33 | 5.81% | 8,681 |
| Jan 2, 2026 | 7.10 | 7.30 | 6.34 | 6.92 | 6.92 | -4.50% | 23,429 |
| Dec 31, 2025 | 8.00 | 8.19 | 6.70 | 7.25 | 7.25 | -7.53% | 62,123 |
| Dec 30, 2025 | 7.76 | 8.20 | 7.76 | 7.84 | 7.84 | 0.77% | 17,035 |
| Dec 29, 2025 | 7.96 | 8.40 | 7.70 | 7.78 | 7.78 | -2.20% | 9,436 |
| Dec 26, 2025 | 8.45 | 8.49 | 7.96 | 7.96 | 7.96 | -6.32% | 2,917 |
| Dec 24, 2025 | 7.74 | 8.57 | 7.48 | 8.49 | 8.49 | 9.72% | 16,386 |
| Dec 23, 2025 | 8.60 | 8.60 | 7.70 | 7.74 | 7.74 | -10.49% | 15,662 |
| Dec 22, 2025 | 8.90 | 9.00 | 8.21 | 8.65 | 8.65 | 1.73% | 10,918 |
| Dec 19, 2025 | 9.56 | 9.56 | 8.13 | 8.50 | 8.50 | -6.85% | 21,882 |
| Dec 18, 2025 | 9.11 | 9.60 | 9.10 | 9.13 | 9.13 | -2.40% | 5,069 |
| Dec 17, 2025 | 9.00 | 9.60 | 8.47 | 9.35 | 9.35 | 2.74% | 6,078 |
| Dec 16, 2025 | 9.60 | 9.60 | 8.76 | 9.10 | 9.10 | -3.19% | 9,255 |
| Dec 15, 2025 | 10.30 | 10.90 | 9.30 | 9.40 | 9.40 | -11.32% | 16,345 |
| Dec 12, 2025 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | -3.64% | 13,699 |
| Dec 11, 2025 | 12.10 | 12.10 | 10.70 | 11.00 | 11.00 | -4.35% | 12,713 |
| Dec 10, 2025 | 12.40 | 12.90 | 11.30 | 11.50 | 11.50 | -6.50% | 11,240 |
| Dec 9, 2025 | 12.30 | 12.70 | 12.00 | 12.30 | 12.30 | 1.65% | 12,282 |
| Dec 8, 2025 | 11.90 | 12.63 | 11.80 | 12.10 | 12.10 | 3.42% | 16,322 |
| Dec 5, 2025 | 12.00 | 12.10 | 11.40 | 11.70 | 11.70 | -0.85% | 6,630 |
| Dec 4, 2025 | 12.70 | 12.80 | 11.50 | 11.80 | 11.80 | -6.35% | 22,054 |
| Dec 3, 2025 | 11.20 | 13.20 | 10.60 | 12.60 | 12.60 | 10.53% | 29,898 |