5 DAY PERFORMANCE
+68.72%
1 MONTH PERFORMANCE
-13.42%
3 MONTH PERFORMANCE
-45.19%
6 MONTH PERFORMANCE
-87.46%
YEAR-TO-DATE PERFORMANCE
-89.79%
1 YEAR PERFORMANCE
-97.45%
TruGolf Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.49 | $0.43 (-11.35%) | $0.49 | $0.42 | 5.22 M | $520.87 K |
| 09/18/2026 | $0.52 | $0.50 (-3.68%) | $0.75 | $0.46 | 253.02 M | $600.59 K |
| 09/17/2026 | $0.43 | $0.38 (-10.74%) | $0.44 | $0.37 | 6.34 M | $463.10 K |
| 09/16/2026 | $0.48 | $0.44 (-8.62%) | $0.55 | $0.41 | 7.41 M | $529.43 K |
| 09/15/2026 | $0.74 | $0.54 (-27.02%) | $0.94 | $0.53 | 144.77 M | $653.65 K |
| 09/14/2026 | $0.61 | $0.64 (4.74%) | $0.66 | $0.52 | 21.35 M | $772.32 K |
| 09/11/2026 | $0.50 | $0.65 (30.66%) | $0.75 | $0.47 | 434.80 M | $787.88 K |
| 09/10/2026 | $0.39 | $0.37 (-4.41%) | $0.40 | $0.37 | 803.03 K | $447.31 K |
| 09/09/2026 | $0.42 | $0.40 (-4.88%) | $0.43 | $0.39 | 2.12 M | $479.75 K |
| 09/08/2026 | $0.42 | $0.44 (6.42%) | $0.45 | $0.38 | 50.12 M | $533.53 K |
| 09/04/2026 | $0.39 | $0.38 (-3.29%) | $0.41 | $0.36 | 343.60 K | $457.80 K |
| 09/03/2026 | $0.41 | $0.40 (-1.16%) | $0.41 | $0.39 | 568.81 K | $484.93 K |
| 09/02/2026 | $0.43 | $0.42 (-1.66%) | $0.49 | $0.36 | 735.77 K | $508.09 K |
| 09/01/2026 | $0.45 | $0.44 (-1.84%) | $0.46 | $0.42 | 1.06 M | $532.69 K |
| 08/31/2026 | $0.49 | $0.47 (-3.86%) | $0.51 | $0.46 | 1.62 M | $567.91 K |
| 08/28/2026 | $0.55 | $0.46 (-16.37%) | $0.55 | $0.45 | 6.29 M | $558.38 K |
| 08/27/2026 | $0.62 | $0.60 (-2.52%) | $0.63 | $0.59 | 1.66 M | $724.20 K |
| 08/26/2026 | $0.68 | $0.66 (-2.61%) | $0.68 | $0.60 | 16.21 M | $795.96 K |
| 08/25/2026 | $0.55 | $0.59 (6%) | $0.64 | $0.53 | 16.04 M | $705.51 K |
| 08/24/2026 | $0.78 | $0.65 (-16.19%) | $0.80 | $0.60 | 1.35 M | $783.66 K |
| 08/21/2026 | $0.94 | $0.85 (-9.07%) | $0.98 | $0.83 | 697.41 K | $1.03 M |
| 08/20/2026 | $1.04 | $0.96 (-7.69%) | $1.04 | $0.94 | 735.30 K | $1.16 M |
| 08/19/2026 | $1.04 | $0.96 (-7.69%) | $1.11 | $0.83 | 2.31 M | $1.16 M |
| 08/18/2026 | $1.71 | $1.09 (-36.26%) | $1.78 | $1.05 | 39.58 M | $1.31 M |
| 08/17/2026 | $1.58 | $1.54 (-2.53%) | $1.82 | $1.45 | 64.19 M | $1.86 M |
| 08/14/2026 | $0.89 | $0.97 (8.86%) | $1.01 | $0.88 | 4.45 M | $1.17 M |
| 08/13/2026 | $0.90 | $0.87 (-3.17%) | $0.94 | $0.86 | 13.40 K | $1.05 M |
| 08/12/2026 | $0.90 | $0.90 (-0.07%) | $0.90 | $0.86 | 33.40 K | $1.08 M |
| 08/11/2026 | $0.85 | $0.88 (3.92%) | $0.90 | $0.85 | 29.40 K | $1.07 M |
| 08/10/2026 | $0.90 | $0.87 (-3.32%) | $0.90 | $0.85 | 67.73 K | $1.05 M |
| 08/07/2026 | $0.88 | $0.91 (3.81%) | $0.91 | $0.85 | 43.40 K | $481.41 K |
| 08/06/2026 | $0.88 | $0.87 (-1.16%) | $0.93 | $0.84 | 29.92 K | $458.38 K |
| 08/05/2026 | $0.90 | $0.87 (-3.06%) | $0.91 | $0.84 | 66.61 K | $459.28 K |
| 08/04/2026 | $0.87 | $0.83 (-4.87%) | $0.90 | $0.81 | 118.00 K | $436.15 K |
| 08/03/2026 | $0.86 | $0.87 (0.76%) | $0.89 | $0.83 | 81.00 K | $456.65 K |
| 07/31/2026 | $0.99 | $0.85 (-14.1%) | $0.99 | $0.79 | 308.40 K | $447.05 K |
| 07/30/2026 | $1.18 | $1.07 (-9.32%) | $1.20 | $1.05 | 359.42 K | $563.89 K |
| 07/29/2026 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 79.01 K | $616.59 K |
| 07/28/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.15 | 88.34 K | $616.59 K |
| 07/27/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.15 | 78.68 K | $642.94 K |
| 07/24/2026 | $1.30 | $1.21 (-6.92%) | $1.30 | $1.15 | 238.00 K | $637.67 K |
| 07/23/2026 | $1.26 | $1.28 (1.59%) | $1.35 | $1.21 | 535.40 K | $674.56 K |
| 07/22/2026 | $1.21 | $1.26 (4.13%) | $1.28 | $1.17 | 250.00 K | $664.02 K |
| 07/21/2026 | $1.22 | $1.25 (2.46%) | $1.32 | $1.17 | 329.00 K | $658.75 K |
| 07/20/2026 | $1.17 | $1.24 (5.98%) | $1.30 | $1.14 | 396.04 K | $653.48 K |
| 07/17/2026 | $1.36 | $1.19 (-12.5%) | $1.83 | $1.10 | 14.30 M | $627.13 K |
| 07/16/2026 | $1.22 | $1.17 (-4.1%) | $1.22 | $1.15 | 176.84 K | $616.59 K |
| 07/15/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.18 | 172.25 K | $632.40 K |
| 07/14/2026 | $1.20 | $1.26 (5%) | $1.35 | $1.18 | 351.00 K | $664.02 K |
| 07/13/2026 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 127.90 K | $642.94 K |
| 07/10/2026 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.27 | 71.80 K | $679.83 K |
| 07/09/2026 | $1.33 | $1.35 (1.5%) | $1.38 | $1.28 | 184.90 K | $711.45 K |
| 07/08/2026 | $1.41 | $1.34 (-4.96%) | $1.41 | $1.31 | 102.52 K | $706.18 K |
| 07/07/2026 | $1.46 | $1.41 (-3.42%) | $1.46 | $1.38 | 168.72 K | $743.07 K |
| 07/06/2026 | $1.36 | $1.51 (11.03%) | $1.62 | $1.31 | 1.05 M | $795.77 K |
| 07/02/2026 | $1.32 | $1.33 (0.76%) | $1.40 | $1.24 | 248.81 K | $700.91 K |
| 07/01/2026 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.28 | 56.77 K | $695.64 K |
| 06/30/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.26 | 58.61 K | $679.83 K |
| 06/29/2026 | $1.33 | $1.38 (3.76%) | $1.39 | $1.26 | 194.80 K | $727.26 K |
| 06/26/2026 | $1.25 | $1.33 (6.4%) | $1.38 | $1.22 | 435.04 K | $700.91 K |
| 06/25/2026 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.22 | 164.40 K | $658.75 K |
| 06/24/2026 | $1.26 | $1.35 (7.14%) | $1.42 | $1.26 | 150.00 K | $711.45 K |
| 06/23/2026 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.26 | 64.05 K | $679.83 K |
| 06/22/2026 | $1.31 | $1.34 (2.29%) | $1.39 | $1.28 | 173.70 K | $706.18 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
