5 DAY PERFORMANCE
-67.26%
1 MONTH PERFORMANCE
-82.30%
3 MONTH PERFORMANCE
-90.13%
6 MONTH PERFORMANCE
-95.91%
YEAR-TO-DATE PERFORMANCE
-89.79%
1 YEAR PERFORMANCE
-99.43%
TruGolf Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.16 | $2.21 (2.31%) | $2.30 | $2.09 | 48.05 K | $643.00 K |
| 05/05/2026 | $2.40 | $2.16 (-10%) | $2.40 | $2.07 | 218.35 K | $640.04 K |
| 05/04/2026 | $2.28 | $2.47 (8.33%) | $2.49 | $2.16 | 112.10 K | $731.89 K |
| 05/01/2026 | $2.22 | $2.26 (1.8%) | $2.43 | $2.22 | 18.27 K | $669.67 K |
| 04/30/2026 | $2.48 | $2.24 (-9.68%) | $2.48 | $2.15 | 91.56 K | $663.74 K |
| 04/29/2026 | $2.39 | $2.53 (5.86%) | $2.60 | $2.37 | 49.40 K | $749.67 K |
| 04/28/2026 | $2.32 | $2.39 (3.02%) | $2.41 | $2.28 | 43.33 K | $708.19 K |
| 04/27/2026 | $2.23 | $2.40 (7.62%) | $2.43 | $2.20 | 79.78 K | $711.15 K |
| 04/24/2026 | $2.28 | $2.20 (-3.51%) | $2.36 | $2.06 | 221.00 K | $651.89 K |
| 04/23/2026 | $2.73 | $2.72 (-0.37%) | $2.77 | $2.50 | 1.10 M | $805.97 K |
| 04/22/2026 | $2.39 | $2.76 (15.48%) | $2.84 | $2.34 | 146.40 K | $817.82 K |
| 04/21/2026 | $2.39 | $2.34 (-2.09%) | $2.43 | $2.25 | 81.31 K | $693.37 K |
| 04/20/2026 | $2.19 | $2.39 (9.13%) | $2.63 | $2.13 | 274.29 K | $708.19 K |
| 04/17/2026 | $2.66 | $2.24 (-15.79%) | $2.84 | $2.04 | 300.32 K | $663.74 K |
| 04/16/2026 | $3.11 | $2.69 (-13.5%) | $3.13 | $2.55 | 157.50 K | $797.08 K |
| 04/15/2026 | $3.65 | $3.23 (-11.51%) | $3.73 | $3.12 | 113.78 K | $957.09 K |
| 04/14/2026 | $3.82 | $3.60 (-5.76%) | $3.82 | $3.53 | 70.95 K | $1.07 M |
| 04/13/2026 | $3.78 | $3.77 (-0.26%) | $3.88 | $3.61 | 67.57 K | $1.12 M |
| 04/10/2026 | $3.81 | $3.80 (-0.26%) | $3.87 | $3.60 | 74.00 K | $568.26 K |
| 04/09/2026 | $4.00 | $3.76 (-6%) | $4.01 | $3.68 | 110.51 K | $562.27 K |
| 04/08/2026 | $3.88 | $4.00 (3.09%) | $4.50 | $3.80 | 248.00 K | $598.16 K |
| 04/07/2026 | $3.93 | $3.88 (-1.27%) | $4.00 | $3.82 | 64.36 K | $580.22 K |
| 04/06/2026 | $3.87 | $4.18 (8.01%) | $4.21 | $3.55 | 148.51 K | $625.08 K |
| 04/02/2026 | $3.87 | $3.93 (1.55%) | $4.05 | $3.80 | 76.03 K | $587.70 K |
| 04/01/2026 | $4.00 | $4.12 (3%) | $4.25 | $3.65 | 1.66 M | $616.11 K |
| 03/31/2026 | $4.55 | $4.80 (5.49%) | $5.64 | $4.29 | 243.84 K | $717.80 K |
| 03/30/2026 | $4.33 | $4.54 (4.85%) | $4.90 | $3.65 | 543.53 K | $678.92 K |
| 03/27/2026 | $4.79 | $4.47 (-6.68%) | $5.00 | $3.96 | 141.79 K | $668.45 K |
| 03/26/2026 | $4.08 | $4.90 (20.1%) | $5.40 | $3.75 | 195.57 K | $732.75 K |
| 03/25/2026 | $4.70 | $3.69 (-21.49%) | $5.00 | $3.50 | 123.57 K | $551.81 K |
| 03/24/2026 | $6.10 | $5.80 (-4.92%) | $6.30 | $5.54 | 13.30 K | $867.34 K |
| 03/23/2026 | $5.76 | $6.16 (6.94%) | $6.30 | $5.64 | 12.74 K | $9.21 M |
| 03/20/2026 | $5.91 | $5.90 (-0.17%) | $5.98 | $5.60 | 25.54 K | $8.82 M |
| 03/19/2026 | $6.10 | $5.91 (-3.11%) | $6.10 | $5.80 | 7.28 K | $8.84 M |
| 03/18/2026 | $5.97 | $6.04 (1.17%) | $6.20 | $5.81 | 16.44 K | $9.03 M |
| 03/17/2026 | $6.06 | $6.04 (-0.33%) | $6.51 | $6.01 | 5.86 K | $9.03 M |
| 03/16/2026 | $6.60 | $6.21 (-5.91%) | $7.00 | $6.13 | 9.72 K | $9.29 M |
| 03/13/2026 | $6.83 | $6.50 (-4.83%) | $6.90 | $5.80 | 32.39 K | $9.72 M |
| 03/12/2026 | $6.89 | $6.90 (0.15%) | $6.99 | $6.61 | 7.55 K | $10.32 M |
| 03/11/2026 | $6.76 | $6.99 (3.4%) | $7.21 | $6.60 | 5.26 K | $10.45 M |
| 03/10/2026 | $7.20 | $6.99 (-2.92%) | $7.20 | $6.82 | 4.38 K | $10.45 M |
| 03/09/2026 | $6.88 | $7.35 (6.83%) | $7.63 | $6.76 | 5.32 K | $10.99 M |
| 03/06/2026 | $7.50 | $7.10 (-5.33%) | $7.60 | $6.94 | 6.20 K | $10.62 M |
| 03/05/2026 | $7.85 | $7.50 (-4.46%) | $7.85 | $7.12 | 3.23 K | $11.22 M |
| 03/04/2026 | $7.85 | $7.69 (-2.04%) | $7.85 | $7.17 | 4.12 K | $11.50 M |
| 03/03/2026 | $7.25 | $7.17 (-1.1%) | $7.50 | $6.81 | 2.93 K | $10.72 M |
| 03/02/2026 | $7.90 | $7.40 (-6.33%) | $8.20 | $7.14 | 9.48 K | $11.07 M |
| 02/27/2026 | $8.00 | $8.30 (3.75%) | $8.30 | $7.50 | 5.72 K | $12.41 M |
| 02/26/2026 | $7.82 | $7.95 (1.66%) | $8.34 | $7.80 | 5.28 K | $11.89 M |
| 02/25/2026 | $7.97 | $7.99 (0.25%) | $8.22 | $7.55 | 4.08 K | $11.95 M |
| 02/24/2026 | $7.50 | $7.85 (4.67%) | $7.85 | $7.06 | 10.48 K | $11.74 M |
| 02/23/2026 | $7.30 | $7.50 (2.74%) | $7.50 | $6.91 | 10.50 K | $11.22 M |
| 02/20/2026 | $7.79 | $7.59 (-2.57%) | $7.93 | $7.45 | 8.11 K | $11.35 M |
| 02/19/2026 | $7.58 | $7.85 (3.56%) | $8.03 | $7.55 | 5.99 K | $11.74 M |
| 02/18/2026 | $8.64 | $7.66 (-11.34%) | $8.80 | $7.38 | 23.04 K | $11.45 M |
| 02/17/2026 | $10.00 | $8.64 (-13.6%) | $10.00 | $8.51 | 27.53 K | $12.92 M |
| 02/13/2026 | $8.60 | $10.10 (17.44%) | $10.40 | $8.35 | 44.02 K | $15.10 M |
| 02/12/2026 | $8.79 | $8.13 (-7.51%) | $9.23 | $7.38 | 25.38 K | $12.16 M |
| 02/11/2026 | $9.55 | $8.51 (-10.89%) | $10.40 | $8.30 | 87.81 K | $12.73 M |
| 02/10/2026 | $8.00 | $8.56 (7%) | $9.27 | $7.92 | 119.74 K | $12.80 M |
| 02/09/2026 | $6.80 | $7.33 (7.79%) | $7.35 | $6.60 | 25.94 K | $10.96 M |
| 02/06/2026 | $7.30 | $7.50 (2.74%) | $8.10 | $7.16 | 106.77 K | $11.22 M |
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.
