5 DAY PERFORMANCE
+113.09%
1 MONTH PERFORMANCE
+112.82%
3 MONTH PERFORMANCE
+59.95%
6 MONTH PERFORMANCE
-29.06%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
-43.54%
TruGolf Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.38 | $0.39 (2.91%) | $0.40 | $0.37 | 188,797 | $5,096 |
| 03/11/2025 | $0.37 | $0.37 (0.81%) | $0.40 | $0.37 | 300,500 | $4,991 |
| 03/10/2025 | $0.38 | $0.39 (1.58%) | $0.40 | $0.37 | 294,517 | $5,165 |
| 03/07/2025 | $0.39 | $0.39 (-0.13%) | $0.40 | $0.37 | 318,210 | $5,212 |
| 03/06/2025 | $0.39 | $0.39 (0%) | $0.44 | $0.37 | 1.28 M | $5,218 |
| 03/05/2025 | $0.37 | $0.38 (2.76%) | $0.40 | $0.35 | 428,730 | $5,087 |
| 03/04/2025 | $0.36 | $0.37 (3.68%) | $0.38 | $0.32 | 1.14 M | $5,011 |
| 03/03/2025 | $0.45 | $0.38 (-14.85%) | $0.46 | $0.38 | 1.12 M | $5,142 |
| 02/28/2025 | $0.46 | $0.46 (-1.43%) | $0.47 | $0.44 | 388,036 | $6,088 |
| 02/27/2025 | $0.48 | $0.47 (-2.19%) | $0.51 | $0.46 | 571,100 | $6,267 |
| 02/26/2025 | $0.50 | $0.48 (-3.21%) | $0.52 | $0.47 | 866,502 | $6,460 |
| 02/25/2025 | $0.49 | $0.50 (1.76%) | $0.50 | $0.47 | 669,000 | $6,662 |
| 02/24/2025 | $0.48 | $0.50 (3.77%) | $0.53 | $0.44 | 1.91 M | $6,665 |
| 02/21/2025 | $0.44 | $0.47 (7.52%) | $0.49 | $0.44 | 1.18 M | $6,330 |
| 02/20/2025 | $0.49 | $0.47 (-3.3%) | $0.50 | $0.44 | 3.77 M | $6,275 |
| 02/19/2025 | $0.60 | $0.51 (-14.56%) | $0.67 | $0.49 | 66.33 M | $6,871 |
| 02/18/2025 | $0.40 | $0.41 (2%) | $0.42 | $0.38 | 13.44 M | $5,472 |
| 02/14/2025 | $0.39 | $0.42 (7.94%) | $0.45 | $0.38 | 1.14 M | $5,620 |
| 02/13/2025 | $0.38 | $0.39 (0.79%) | $0.40 | $0.37 | 349,633 | $5,151 |
| 02/12/2025 | $0.36 | $0.39 (8.03%) | $0.40 | $0.36 | 326,407 | $5,218 |
| 02/11/2025 | $0.39 | $0.37 (-5.05%) | $0.39 | $0.37 | 988,634 | $4,955 |
| 02/10/2025 | $0.41 | $0.40 (-1.9%) | $0.42 | $0.38 | 553,801 | $5,395 |
| 02/07/2025 | $0.41 | $0.42 (2.82%) | $0.42 | $0.39 | 850,114 | $5,620 |
| 02/06/2025 | $0.44 | $0.42 (-4.3%) | $0.44 | $0.41 | 629,500 | $5,634 |
| 02/05/2025 | $0.43 | $0.43 (0%) | $0.45 | $0.41 | 711,696 | $5,700 |
| 02/04/2025 | $0.43 | $0.43 (0.71%) | $0.48 | $0.41 | 845,800 | $5,727 |
| 02/03/2025 | $0.44 | $0.42 (-5.45%) | $0.45 | $0.38 | 1.75 M | $5,566 |
| 01/31/2025 | $0.46 | $0.47 (2.5%) | $0.50 | $0.46 | 545,500 | $6,321 |
| 01/30/2025 | $0.53 | $0.49 (-7.92%) | $0.57 | $0.47 | 998,600 | $6,529 |
| 01/29/2025 | $0.48 | $0.52 (8.77%) | $0.53 | $0.47 | 748,900 | $6,984 |
| 01/28/2025 | $0.51 | $0.47 (-8.61%) | $0.53 | $0.42 | 1.90 M | $6,275 |
| 01/27/2025 | $0.56 | $0.52 (-6.54%) | $0.60 | $0.49 | 2.05 M | $7,003 |
| 01/24/2025 | $0.52 | $0.56 (7.69%) | $0.64 | $0.49 | 8.66 M | $7,493 |
| 01/23/2025 | $0.49 | $0.49 (-1.02%) | $0.50 | $0.46 | 2.93 M | $6,489 |
| 01/22/2025 | $0.51 | $0.48 (-5.86%) | $0.55 | $0.36 | 1.23 M | $6,449 |
| 01/21/2025 | $0.56 | $0.53 (-6.15%) | $0.56 | $0.51 | 1.08 M | $7,025 |
| 01/17/2025 | $0.57 | $0.57 (-0.61%) | $0.60 | $0.55 | 585,445 | $7,607 |
| 01/16/2025 | $0.57 | $0.57 (-0.02%) | $0.61 | $0.54 | 686,130 | $7,652 |
| 01/15/2025 | $0.60 | $0.60 (0%) | $0.64 | $0.58 | 1.02 M | $8,015 |
| 01/14/2025 | $0.52 | $0.56 (8.32%) | $0.60 | $0.52 | 844,119 | $7,545 |
| 01/13/2025 | $0.54 | $0.51 (-5.33%) | $0.55 | $0.50 | 1.19 M | $6,840 |
| 01/10/2025 | $0.68 | $0.58 (-14.99%) | $0.69 | $0.56 | 1.92 M | $7,694 |
| 01/08/2025 | $0.69 | $0.66 (-4.36%) | $0.70 | $0.60 | 2.28 M | $8,832 |
| 01/07/2025 | $0.82 | $0.72 (-11.95%) | $0.82 | $0.71 | 2.85 M | $9,660 |
| 01/06/2025 | $0.74 | $0.83 (12.16%) | $1.10 | $0.70 | 20.62 M | $11,105 |
| 01/03/2025 | $0.73 | $0.66 (-9.63%) | $0.73 | $0.63 | 2.06 M | $8,817 |
| 01/02/2025 | $0.70 | $0.69 (-2%) | $0.70 | $0.62 | 3.71 M | $9,179 |
| 12/31/2024 | $0.66 | $0.67 (1.73%) | $0.79 | $0.65 | 4.87 M | $8,983 |
| 12/30/2024 | $0.72 | $0.62 (-13.89%) | $0.72 | $0.57 | 4.34 M | $8,296 |
| 12/27/2024 | $0.83 | $0.78 (-6.52%) | $0.90 | $0.71 | 9.87 M | $10,383 |
| 12/26/2024 | $0.45 | $0.72 (60.56%) | $0.78 | $0.44 | 35.87 M | $9,667 |
| 12/24/2024 | $0.43 | $0.44 (2.8%) | $0.47 | $0.43 | 728,810 | $5,887 |
| 12/23/2024 | $0.44 | $0.43 (-2.25%) | $0.45 | $0.41 | 1.13 M | $5,755 |
| 12/20/2024 | $0.48 | $0.43 (-9.47%) | $0.50 | $0.42 | 3.04 M | $5,753 |
| 12/19/2024 | $0.40 | $0.47 (18.99%) | $0.49 | $0.36 | 6.75 M | $6,289 |
| 12/18/2024 | $0.38 | $0.37 (-1.87%) | $0.40 | $0.35 | 1.91 M | $4,989 |
| 12/17/2024 | $0.45 | $0.40 (-11.73%) | $0.45 | $0.37 | 3.58 M | $5,315 |
| 12/16/2024 | $0.57 | $0.51 (-9.73%) | $0.57 | $0.44 | 6.77 M | $6,824 |
| 12/13/2024 | $0.86 | $0.68 (-20.01%) | $0.92 | $0.64 | 141.89 M | $9,153 |
| 12/12/2024 | $0.44 | $0.52 (18.5%) | $0.84 | $0.44 | 71.97 M | $6,943 |
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.
