NASDAQ : TRUG
TruGolf Holdings, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 0.769 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 161.77K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TruGolf Holdings, Inc. (TRUG) closed at 0.7325 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7325 | 0.7325 | 0.7325 | 0.7325 | 79,680 | +0.36% |
| 2026-10-30 | 0.7459 | 0.7676 | 0.674 | 0.7299 | 97,709 | -5.08% |
| 2026-10-29 | 0.743 | 0.78 | 0.7287 | 0.769 | 177,125 | -3.96% |
| 2026-10-28 | 0.751 | 0.8199 | 0.74 | 0.8007 | 299,523 | +0.34% |
| 2026-10-27 | 0.83 | 0.8469 | 0.7044 | 0.798 | 6,413,655 | -7.21% |
| 2026-10-26 | 0.8712 | 0.9 | 0.8327 | 0.86 | 124,456 | -1.73% |
| 2026-10-23 | 0.8537 | 0.9198 | 0.8217 | 0.8751 | 169,080 | -0.57% |
| 2026-10-22 | 0.9397 | 0.97 | 0.86 | 0.8801 | 184,157 | -9.16% |
| 2026-10-21 | 1.07 | 1.11 | 0.9211 | 0.9688 | 299,472 | -6.85% |
| 2026-10-20 | 1.139 | 1.169 | 1.04 | 1.04 | 190,886 | -6.31% |
| 2026-10-19 | 1.09 | 1.18 | 1.07 | 1.11 | 145,075 | -0.89% |
| 2026-10-16 | 1.34 | 1.35 | 1.04 | 1.12 | 345,451 | -17.65% |
| 2026-10-15 | 1.33 | 1.4 | 1.26 | 1.36 | 270,926 | -1.45% |
| 2026-10-14 | 1.72 | 1.72 | 1.31 | 1.38 | 2,200,633 | -20.69% |
| 2026-10-13 | 1.8 | 1.8 | 1.61 | 1.74 | 429,861 | -7.45% |
| 2026-10-12 | 1.9 | 2.09 | 1.85 | 1.88 | 479,649 | -0.53% |
| 2026-10-09 | 2.59 | 2.6 | 1.84 | 1.89 | 477,369 | -26.17% |
| 2026-10-08 | 2.83 | 2.83 | 2.56 | 2.56 | 321,216 | -6.91% |
| 2026-10-07 | 2.7 | 2.89 | 2.55 | 2.75 | 311,028 | +2.23% |
| 2026-10-06 | 2.56 | 2.74 | 2.56 | 2.69 | 118,214 | +5.08% |
| 2026-10-05 | 2.55 | 2.67 | 2.47 | 2.56 | 112,122 | -3.03% |
| 2026-10-02 | 2.81 | 2.92 | 2.61 | 2.64 | 121,478 | -10.20% |
| 2026-10-01 | 2.96 | 3.05 | 2.88 | 2.94 | 153,675 | -1.01% |
| 2026-09-30 | 2.75 | 3.08 | 2.64 | 2.97 | 383,621 | +0.34% |
| 2026-09-29 | 2.62 | 3.59 | 2.61 | 2.96 | 1,259,765 | +11.36% |
| 2026-09-28 | 2.663 | 2.889 | 2.525 | 2.658 | 307,986 | -6.51% |
| 2026-09-25 | 3.221 | 3.221 | 2.502 | 2.843 | 781,117 | -29.92% |
| 2026-09-24 | 4.251 | 4.3 | 3.85 | 4.057 | 409,075 | -10.84% |
| 2026-09-23 | 4.346 | 5.875 | 4.014 | 4.55 | 2,778,917 | +7.16% |
| 2026-09-22 | 4.129 | 4.398 | 3.9 | 4.246 | 315,879 | -1.69% |
| 2026-09-21 | 4.872 | 4.889 | 4.151 | 4.319 | 528,200 | -13.27% |
| 2026-09-18 | 5.17 | 7.544 | 4.58 | 4.98 | 25,302,260 | +29.76% |
| 2026-09-17 | 4.3 | 4.357 | 3.65 | 3.838 | 633,655 | -12.49% |
| 2026-09-16 | 4.8 | 5.472 | 4.12 | 4.386 | 740,708 | -19.14% |
| 2026-09-15 | 7.432 | 9.4 | 5.3 | 5.424 | 14,477,246 | -15.30% |
| 2026-09-14 | 6.114 | 6.581 | 5.202 | 6.404 | 2,134,589 | -1.97% |
| 2026-09-11 | 5 | 7.54 | 4.689 | 6.533 | 43,480,329 | +76.14% |
| 2026-09-10 | 3.88 | 3.999 | 3.65 | 3.709 | 80,303 | -6.76% |
| 2026-09-09 | 4.182 | 4.274 | 3.887 | 3.978 | 212,068 | -10.08% |
| 2026-09-08 | 4.157 | 4.499 | 3.788 | 4.424 | 5,012,231 | +16.54% |
| 2026-09-04 | 3.925 | 4.079 | 3.6 | 3.796 | 34,359 | -5.60% |
| 2026-09-03 | 4.068 | 4.085 | 3.854 | 4.021 | 56,880 | -4.56% |
| 2026-09-02 | 4.284 | 4.863 | 3.636 | 4.213 | 73,577 | -4.62% |
| 2026-09-01 | 4.5 | 4.555 | 4.192 | 4.417 | 105,949 | -6.20% |
| 2026-08-31 | 4.898 | 5.116 | 4.56 | 4.709 | 161,875 | +1.71% |
| 2026-08-28 | 5.536 | 5.536 | 4.536 | 4.63 | 628,880 | -22.90% |
| 2026-08-27 | 6.16 | 6.3 | 5.9 | 6.005 | 165,538 | -9.02% |
| 2026-08-26 | 6.777 | 6.797 | 6 | 6.6 | 1,620,531 | +12.82% |
| 2026-08-25 | 5.519 | 6.399 | 5.3 | 5.85 | 1,603,761 | -9.97% |
| 2026-08-24 | 7.753 | 7.999 | 6 | 6.498 | 135,460 | -23.97% |
| 2026-08-21 | 9.4 | 9.783 | 8.333 | 8.547 | 69,740 | -10.97% |
| 2026-08-20 | 10.4 | 10.407 | 9.37 | 9.6 | 73,529 | +0.00% |
| 2026-08-19 | 10.4 | 11.062 | 8.3 | 9.6 | 230,634 | -11.93% |
| 2026-08-18 | 17.1 | 17.8 | 10.5 | 10.9 | 3,958,279 | -29.22% |
| 2026-08-17 | 15.8 | 18.199 | 14.5 | 15.4 | 6,418,754 | +58.84% |
| 2026-08-14 | 8.906 | 10.1 | 8.786 | 9.695 | 445,227 | +11.24% |
| 2026-08-13 | 9 | 9.379 | 8.627 | 8.715 | 1,339 | -3.03% |
| 2026-08-12 | 8.993 | 8.993 | 8.6 | 8.987 | 3,336 | +1.74% |
| 2026-08-11 | 8.5 | 8.999 | 8.5 | 8.833 | 2,939 | +1.54% |
| 2026-08-10 | 8.998 | 8.998 | 8.459 | 8.699 | 6,773 | -4.77% |
| 2026-08-07 | 8.8 | 9.135 | 8.522 | 9.135 | 4,338 | +5.02% |
| 2026-08-06 | 8.8 | 9.269 | 8.4 | 8.698 | 2,991 | -0.20% |
| 2026-08-05 | 8.99 | 9.099 | 8.35 | 8.715 | 6,660 | +5.30% |
| 2026-08-04 | 8.7 | 8.999 | 8.08 | 8.276 | 11,798 | -4.49% |
| 2026-08-03 | 8.6 | 8.904 | 8.286 | 8.665 | 8,095 | +2.15% |
| 2026-07-31 | 9.875 | 9.875 | 7.9 | 8.483 | 30,837 | -20.72% |
| 2026-07-30 | 11.802 | 12 | 10.5 | 10.7 | 35,941 | -8.55% |
| 2026-07-29 | 11.549 | 11.9 | 11.5 | 11.7 | 7,900 | +0.00% |
| 2026-07-28 | 11.8 | 12.05 | 11.5 | 11.7 | 8,833 | -4.10% |
| 2026-07-27 | 12.1 | 12.2 | 11.5 | 12.2 | 7,867 | +0.83% |
| 2026-07-24 | 13 | 13 | 11.5 | 12.1 | 23,797 | -5.47% |
| 2026-07-23 | 12.6 | 13.45 | 12.1 | 12.8 | 53,535 | +1.59% |
| 2026-07-22 | 12.1 | 12.8 | 11.7 | 12.6 | 24,996 | +0.80% |
| 2026-07-21 | 12.2 | 13.2 | 11.7 | 12.5 | 32,896 | +0.81% |
| 2026-07-20 | 11.7 | 13 | 11.4 | 12.4 | 39,603 | +4.20% |
| 2026-07-17 | 13.6 | 18.3 | 11 | 11.9 | 1,430,446 | +1.71% |
| 2026-07-16 | 12.2 | 12.2 | 11.5 | 11.7 | 17,683 | -2.50% |
| 2026-07-15 | 12.8 | 12.8 | 11.8 | 12 | 17,224 | -4.76% |
| 2026-07-14 | 12 | 13.499 | 11.8 | 12.6 | 35,096 | +3.28% |
| 2026-07-13 | 12.9 | 13 | 12.2 | 12.2 | 12,787 | -5.43% |
| 2026-07-10 | 13.3 | 13.4 | 12.7 | 12.9 | 7,177 | -4.44% |
| 2026-07-09 | 13.3 | 13.799 | 12.8 | 13.5 | 18,490 | +0.75% |
| 2026-07-08 | 14.092 | 14.092 | 13.1 | 13.4 | 10,252 | -4.96% |
| 2026-07-07 | 14.6 | 14.6 | 13.8 | 14.1 | 16,872 | -6.62% |
| 2026-07-06 | 13.6 | 16.2 | 13.1 | 15.1 | 104,571 | +13.53% |
| 2026-07-02 | 13.2 | 14 | 12.4 | 13.3 | 24,881 | +0.76% |
| 2026-07-01 | 13.6 | 13.7 | 12.8 | 13.2 | 5,676 | +2.33% |
| 2026-06-30 | 13.5 | 13.5 | 12.6 | 12.9 | 5,861 | -6.52% |
| 2026-06-29 | 13.3 | 13.85 | 12.6 | 13.8 | 19,475 | +3.76% |
| 2026-06-26 | 12.5 | 13.8 | 12.2 | 13.3 | 43,503 | +6.40% |
| 2026-06-25 | 13.5 | 13.5 | 12.2 | 12.5 | 16,438 | -7.41% |
| 2026-06-24 | 12.6 | 14.2 | 12.6 | 13.5 | 14,995 | +4.65% |
| 2026-06-23 | 13.4 | 13.55 | 12.6 | 12.9 | 6,405 | -3.73% |
| 2026-06-22 | 13.1 | 13.9 | 12.8 | 13.4 | 17,367 | -0.74% |
| 2026-06-18 | 14.043 | 14.043 | 13.5 | 13.5 | 7,507 | -4.26% |
| 2026-06-17 | 13.2 | 14.5 | 12.8 | 14.1 | 25,495 | +4.44% |
| 2026-06-16 | 14.4 | 14.7 | 12.8 | 13.5 | 12,299 | -6.25% |
| 2026-06-15 | 15.41 | 15.501 | 14.3 | 14.4 | 5,050 | -5.26% |
| 2026-06-12 | 15.3 | 15.486 | 14.6 | 15.2 | 2,668 | -3.18% |
| 2026-06-11 | 15.4 | 15.7 | 15.2 | 15.7 | 4,186 | +0.00% |
| 2026-06-10 | 16.5 | 16.7 | 15.2 | 15.7 | 11,772 | -7.10% |
| 2026-06-09 | 15.379 | 17.6 | 15.3 | 16.9 | 25,524 | +10.46% |
| 2026-06-08 | 16.5 | 16.5 | 14.4 | 15.3 | 4,986 | -4.37% |
| 2026-06-05 | 16.641 | 16.641 | 15.2 | 16 | 7,464 | -5.88% |
| 2026-06-04 | 14.5 | 17.8 | 14.414 | 17 | 45,319 | +8.97% |
| 2026-06-03 | 16.3 | 17.399 | 14.8 | 15.6 | 4,776 | -3.70% |
| 2026-06-02 | 16.7 | 17.6 | 15.7 | 16.2 | 4,320 | -6.90% |
| 2026-06-01 | 18.2 | 18.2 | 16.9 | 17.4 | 5,172 | +0.58% |
| 2026-05-29 | 15.9 | 19 | 15.3 | 17.3 | 25,876 | +10.90% |
| 2026-05-28 | 14.732 | 16.1 | 14.5 | 15.6 | 7,006 | +4.00% |
| 2026-05-27 | 15.7 | 15.7 | 14.2 | 15 | 3,444 | -0.66% |
| 2026-05-26 | 15.1 | 15.9 | 14.9 | 15.1 | 4,462 | -1.95% |
| 2026-05-22 | 15.2 | 16.05 | 15.1 | 15.4 | 5,978 | +1.32% |
| 2026-05-21 | 14.3 | 16.5 | 13.631 | 15.2 | 28,960 | +3.40% |
| 2026-05-20 | 14.9 | 15.1 | 14.1 | 14.7 | 5,282 | -2.65% |
| 2026-05-19 | 15.2 | 15.7 | 14 | 15.1 | 39,714 | -7.93% |
| 2026-05-18 | 16.1 | 18 | 15.7 | 16.4 | 59,201 | -1.80% |
| 2026-05-15 | 17.7 | 18.2 | 16.2 | 16.7 | 2,340 | -5.65% |
| 2026-05-14 | 17.29 | 18.5 | 16.5 | 17.7 | 4,803 | +7.27% |
| 2026-05-13 | 17.161 | 17.401 | 15.7 | 16.5 | 5,843 | -1.20% |