TruGolf Holdings, Inc. TRUG
0.52 USD -0.04 (-6.91%)
Regular-session close
0.51 -0.01 -1.98%
After hours · Nov 13, 7:58 PM ET
0.50 Day range 0.57
0.47 52-week range 190.00
- YTD
- -99.28%
- 1 year
- -99.73%
TRUG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.57 | 0.57 | 0.50 | 0.52 | -0.04 | -6.99% | 368,183 |
| Nov 12, 2026 | 0.51 | 0.63 | 0.47 | 0.56 | +0.02 | +3.33% | 1,802,100 |
| Nov 11, 2026 | 0.46 | 0.60 | 0.44 | 0.54 | +0.07 | +14.89% | 676,000 |
| Nov 10, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | -0.04 | -6.93% | 146,600 |
| Nov 9, 2026 | 0.52 | 0.53 | 0.49 | 0.51 | -0.02 | -3.63% | 70,200 |
| Nov 6, 2026 | 0.57 | 0.57 | 0.50 | 0.52 | -0.05 | -9.34% | 69,600 |
| Nov 5, 2026 | 0.61 | 0.64 | 0.53 | 0.58 | -0.06 | -9.83% | 146,500 |
| Nov 4, 2026 | 0.75 | 0.75 | 0.64 | 0.64 | -0.15 | -18.76% | 73,500 |
| Nov 3, 2026 | 0.71 | 0.79 | 0.63 | 0.79 | +0.07 | +9.74% | 187,800 |
| Nov 2, 2026 | 0.72 | 0.77 | 0.70 | 0.72 | -0.01 | -1.51% | 92,900 |
| Oct 30, 2026 | 0.75 | 0.77 | 0.67 | 0.73 | -0.04 | -5.07% | 96,600 |
| Oct 29, 2026 | 0.74 | 0.78 | 0.73 | 0.77 | -0.03 | -4.00% | 172,400 |
| Oct 28, 2026 | 0.75 | 0.82 | 0.74 | 0.80 | 0.00 | +0.38% | 298,200 |
| Oct 27, 2026 | 0.83 | 0.85 | 0.70 | 0.80 | -0.06 | -7.21% | 6,413,700 |
| Oct 26, 2026 | 0.87 | 0.90 | 0.83 | 0.86 | -0.02 | -1.71% | 124,500 |
| Oct 23, 2026 | 0.85 | 0.92 | 0.82 | 0.88 | -0.01 | -0.57% | 165,400 |
| Oct 22, 2026 | 0.94 | 0.97 | 0.86 | 0.88 | -0.09 | -9.18% | 181,700 |
| Oct 21, 2026 | 1.07 | 1.11 | 0.92 | 0.97 | -0.07 | -6.83% | 298,500 |
| Oct 20, 2026 | 1.14 | 1.17 | 1.04 | 1.04 | -0.07 | -6.31% | 189,600 |
| Oct 19, 2026 | 1.09 | 1.18 | 1.07 | 1.11 | -0.01 | -0.89% | 144,600 |
| Oct 16, 2026 | 1.34 | 1.35 | 1.04 | 1.12 | -0.24 | -17.65% | 338,200 |
| Oct 15, 2026 | 1.33 | 1.40 | 1.26 | 1.36 | -0.02 | -1.45% | 268,000 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.31 | 1.38 | -0.36 | -20.69% | 2,200,600 |
| Oct 13, 2026 | 1.80 | 1.80 | 1.61 | 1.74 | -0.14 | -7.45% | 428,500 |
| Oct 12, 2026 | 1.90 | 2.09 | 1.85 | 1.88 | -0.01 | -0.53% | 478,300 |
| Oct 9, 2026 | 2.59 | 2.60 | 1.84 | 1.89 | -0.67 | -26.17% | 470,300 |
| Oct 8, 2026 | 2.83 | 2.83 | 2.56 | 2.56 | -0.19 | -6.91% | 319,400 |
| Oct 7, 2026 | 2.70 | 2.89 | 2.55 | 2.75 | +0.06 | +2.23% | 311,000 |
| Oct 6, 2026 | 2.56 | 2.74 | 2.56 | 2.69 | +0.13 | +5.08% | 117,400 |
| Oct 5, 2026 | 2.55 | 2.67 | 2.47 | 2.56 | -0.08 | -3.03% | 110,100 |
| Oct 2, 2026 | 2.81 | 2.92 | 2.61 | 2.64 | -0.30 | -10.20% | 120,100 |
| Oct 1, 2026 | 2.96 | 3.05 | 2.88 | 2.94 | -0.03 | -1.01% | 152,800 |
| Sep 30, 2026 | 2.75 | 3.08 | 2.64 | 2.97 | +0.01 | +0.34% | 375,000 |
| Sep 29, 2026 | 2.62 | 3.59 | 2.61 | 2.96 | +0.30 | +11.28% | 1,259,800 |
| Sep 28, 2026 | 2.66 | 2.89 | 2.53 | 2.66 | -0.18 | -6.34% | 307,990 |
| Sep 25, 2026 | 3.22 | 3.22 | 2.50 | 2.84 | -1.22 | -30.05% | 781,120 |
| Sep 24, 2026 | 4.25 | 4.30 | 3.85 | 4.06 | -0.49 | -10.77% | 409,080 |
| Sep 23, 2026 | 4.35 | 5.88 | 4.01 | 4.55 | +0.30 | +7.06% | 2,778,920 |
| Sep 22, 2026 | 4.13 | 4.40 | 3.90 | 4.25 | -0.07 | -1.62% | 315,880 |
| Sep 21, 2026 | 4.87 | 4.89 | 4.15 | 4.32 | -0.66 | -13.25% | 528,200 |
| Sep 18, 2026 | 5.17 | 7.54 | 4.58 | 4.98 | +1.14 | +29.69% | 25,302,260 |
| Sep 17, 2026 | 4.30 | 4.36 | 3.65 | 3.84 | -0.55 | -12.53% | 633,660 |
| Sep 16, 2026 | 4.80 | 5.47 | 4.12 | 4.39 | -1.03 | -19.00% | 740,710 |
| Sep 15, 2026 | 7.43 | 9.40 | 5.30 | 5.42 | -0.98 | -15.31% | 14,477,250 |
| Sep 14, 2026 | 6.11 | 6.58 | 5.20 | 6.40 | -0.13 | -1.99% | 2,134,590 |
| Sep 11, 2026 | 5.00 | 7.54 | 4.69 | 6.53 | +2.82 | +76.01% | 43,480,330 |
| Sep 10, 2026 | 3.88 | 4.00 | 3.65 | 3.71 | -0.27 | -6.78% | 79,700 |
| Sep 9, 2026 | 4.18 | 4.27 | 3.89 | 3.98 | -0.44 | -9.95% | 212,070 |
| Sep 8, 2026 | 4.16 | 4.50 | 3.79 | 4.42 | +0.62 | +16.32% | 5,012,230 |
| Sep 4, 2026 | 3.93 | 4.08 | 3.60 | 3.80 | -0.22 | -5.47% | 34,060 |
| Sep 3, 2026 | 4.07 | 4.09 | 3.85 | 4.02 | -0.19 | -4.51% | 56,880 |
| Sep 2, 2026 | 4.28 | 4.86 | 3.64 | 4.21 | -0.21 | -4.75% | 72,680 |
| Sep 1, 2026 | 4.50 | 4.56 | 4.19 | 4.42 | -0.29 | -6.16% | 105,290 |
| Aug 31, 2026 | 4.90 | 5.12 | 4.56 | 4.71 | +0.08 | +1.73% | 161,880 |
| Aug 28, 2026 | 5.54 | 5.54 | 4.54 | 4.63 | -1.38 | -22.96% | 628,880 |
| Aug 27, 2026 | 6.16 | 6.30 | 5.90 | 6.01 | -0.59 | -8.94% | 165,540 |
| Aug 26, 2026 | 6.78 | 6.80 | 6.00 | 6.60 | +0.75 | +12.82% | 1,620,530 |
| Aug 25, 2026 | 5.52 | 6.40 | 5.30 | 5.85 | -0.65 | -10.00% | 1,603,760 |
| Aug 24, 2026 | 7.75 | 8.00 | 6.00 | 6.50 | -2.05 | -23.98% | 135,460 |
| Aug 21, 2026 | 9.40 | 9.78 | 8.33 | 8.55 | -1.05 | -10.94% | 68,980 |
| Aug 20, 2026 | 10.40 | 10.41 | 9.37 | 9.60 | 0.00 | 0.00% | 73,530 |
| Aug 19, 2026 | 10.40 | 11.06 | 8.30 | 9.60 | -1.30 | -11.93% | 230,630 |
| Aug 18, 2026 | 17.10 | 17.80 | 10.50 | 10.90 | -4.50 | -29.22% | 3,958,280 |
| Aug 17, 2026 | 15.80 | 18.20 | 14.50 | 15.40 | +5.70 | +58.76% | 6,418,750 |
| Aug 14, 2026 | 8.91 | 10.10 | 8.79 | 9.70 | +0.98 | +11.24% | 445,230 |
65 days, newest first. Daily bars as drawn on the TRUG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.