5 DAY PERFORMANCE
+1.38%
1 MONTH PERFORMANCE
-72.49%
3 MONTH PERFORMANCE
-91.49%
6 MONTH PERFORMANCE
-96.68%
YEAR-TO-DATE PERFORMANCE
-98.98%
1 YEAR PERFORMANCE
-99.59%
TruGolf Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.61 | $0.58 (-5.26%) | $0.63 | $0.53 | 147.18 K | $69.71 K |
| 11/04/2026 | $0.75 | $0.64 (-14.48%) | $0.75 | $0.64 | 77.95 K | $77.35 K |
| 11/03/2026 | $0.71 | $0.79 (11.91%) | $0.79 | $0.63 | 193.27 K | $95.15 K |
| 11/02/2026 | $0.71 | $0.72 (0.62%) | $0.76 | $0.70 | 95.04 K | $86.70 K |
| 10/30/2026 | $0.75 | $0.73 (-2.15%) | $0.77 | $0.67 | 97.71 K | $88.03 K |
| 10/29/2026 | $0.74 | $0.77 (3.5%) | $0.78 | $0.73 | 177.13 K | $92.74 K |
| 10/28/2026 | $0.75 | $0.80 (6.62%) | $0.82 | $0.74 | 299.52 K | $96.56 K |
| 10/27/2026 | $0.83 | $0.80 (-3.86%) | $0.85 | $0.70 | 6.41 M | $96.24 K |
| 10/26/2026 | $0.87 | $0.86 (-1.29%) | $0.90 | $0.83 | 124.50 K | $103.72 K |
| 10/23/2026 | $0.85 | $0.88 (2.51%) | $0.92 | $0.82 | 169.08 K | $105.54 K |
| 10/22/2026 | $0.94 | $0.88 (-6.34%) | $0.97 | $0.86 | 184.16 K | $106.14 K |
| 10/21/2026 | $1.07 | $0.97 (-9.46%) | $1.11 | $0.92 | 299.47 K | $116.84 K |
| 10/20/2026 | $1.14 | $1.04 (-8.77%) | $1.17 | $1.04 | 190.89 K | $125.42 K |
| 10/19/2026 | $1.09 | $1.11 (1.83%) | $1.18 | $1.07 | 145.08 K | $133.87 K |
| 10/16/2026 | $1.34 | $1.12 (-16.42%) | $1.35 | $1.04 | 345.45 K | $135.07 K |
| 10/15/2026 | $1.33 | $1.36 (2.26%) | $1.40 | $1.26 | 270.93 K | $164.02 K |
| 10/14/2026 | $1.72 | $1.38 (-19.77%) | $1.72 | $1.31 | 2.20 M | $166.43 K |
| 10/13/2026 | $1.80 | $1.74 (-3.33%) | $1.80 | $1.61 | 429.86 K | $209.84 K |
| 10/12/2026 | $1.90 | $1.88 (-1.05%) | $2.09 | $1.85 | 479.65 K | $226.73 K |
| 10/09/2026 | $2.59 | $1.89 (-27.03%) | $2.60 | $1.84 | 477.37 K | $227.93 K |
| 10/08/2026 | $2.83 | $2.56 (-9.54%) | $2.83 | $2.56 | 321.22 K | $308.74 K |
| 10/07/2026 | $2.70 | $2.75 (1.85%) | $2.89 | $2.55 | 311.03 K | $331.65 K |
| 10/06/2026 | $2.56 | $2.69 (5.08%) | $2.74 | $2.56 | 118.21 K | $324.41 K |
| 10/05/2026 | $2.55 | $2.56 (0.39%) | $2.67 | $2.47 | 112.12 K | $308.74 K |
| 10/02/2026 | $2.81 | $2.64 (-6.05%) | $2.92 | $2.61 | 121.48 K | $318.38 K |
| 10/01/2026 | $2.96 | $2.94 (-0.68%) | $3.05 | $2.88 | 153.68 K | $354.56 K |
| 09/30/2026 | $2.75 | $2.97 (8%) | $3.08 | $2.64 | 383.62 K | $358.18 K |
| 09/29/2026 | $2.62 | $2.96 (12.98%) | $3.59 | $2.61 | 1.26 M | $356.98 K |
| 09/28/2026 | $2.66 | $2.66 (0%) | $2.89 | $2.53 | 307.99 K | $320.80 K |
| 09/25/2026 | $3.22 | $2.84 (-11.8%) | $3.22 | $2.50 | 781.12 K | $342.50 K |
| 09/24/2026 | $4.25 | $4.06 (-4.47%) | $4.30 | $3.85 | 409.08 K | $489.64 K |
| 09/23/2026 | $4.35 | $4.55 (4.6%) | $5.88 | $4.01 | 2.78 M | $548.73 K |
| 09/22/2026 | $4.13 | $4.25 (2.91%) | $4.40 | $3.90 | 315.88 K | $512.55 K |
| 09/21/2026 | $4.87 | $4.32 (-11.29%) | $4.89 | $4.15 | 528.20 K | $520.99 K |
| 09/18/2026 | $5.17 | $4.98 (-3.68%) | $7.54 | $4.58 | 25.30 M | $600.59 K |
| 09/17/2026 | $4.30 | $3.84 (-10.7%) | $4.36 | $3.65 | 633.66 K | $463.10 K |
| 09/16/2026 | $4.80 | $4.39 (-8.54%) | $5.47 | $4.12 | 740.71 K | $529.43 K |
| 09/15/2026 | $7.43 | $5.42 (-27.05%) | $9.40 | $5.30 | 14.48 M | $653.65 K |
| 09/14/2026 | $6.11 | $6.40 (4.75%) | $6.58 | $5.20 | 2.13 M | $771.84 K |
| 09/11/2026 | $5.00 | $6.53 (30.6%) | $7.54 | $4.69 | 43.48 M | $787.52 K |
| 09/10/2026 | $3.88 | $3.71 (-4.38%) | $4.00 | $3.65 | 80.30 K | $447.43 K |
| 09/09/2026 | $4.18 | $3.98 (-4.78%) | $4.27 | $3.89 | 212.07 K | $479.99 K |
| 09/08/2026 | $4.16 | $4.42 (6.25%) | $4.50 | $3.79 | 5.01 M | $533.05 K |
| 09/04/2026 | $3.93 | $3.80 (-3.31%) | $4.08 | $3.60 | 34.36 K | $458.28 K |
| 09/03/2026 | $4.07 | $4.02 (-1.23%) | $4.09 | $3.85 | 56.88 K | $484.81 K |
| 09/02/2026 | $4.28 | $4.21 (-1.64%) | $4.86 | $3.64 | 73.58 K | $507.73 K |
| 09/01/2026 | $4.50 | $4.42 (-1.78%) | $4.56 | $4.19 | 105.95 K | $533.05 K |
| 08/31/2026 | $4.90 | $4.71 (-3.88%) | $5.12 | $4.56 | 161.88 K | $568.03 K |
| 08/28/2026 | $5.54 | $4.63 (-16.43%) | $5.54 | $4.54 | 628.88 K | $558.38 K |
| 08/27/2026 | $6.16 | $6.01 (-2.44%) | $6.30 | $5.90 | 165.54 K | $724.81 K |
| 08/26/2026 | $6.78 | $6.60 (-2.65%) | $6.80 | $6.00 | 1.62 M | $795.96 K |
| 08/25/2026 | $5.52 | $5.85 (5.98%) | $6.40 | $5.30 | 1.60 M | $705.51 K |
| 08/24/2026 | $7.75 | $6.50 (-16.13%) | $8.00 | $6.00 | 135.46 K | $783.90 K |
| 08/21/2026 | $9.40 | $8.55 (-9.04%) | $9.78 | $8.33 | 69.74 K | $1.03 M |
| 08/20/2026 | $10.40 | $9.60 (-7.69%) | $10.40 | $9.37 | 73.53 K | $1.16 M |
| 08/19/2026 | $10.40 | $9.60 (-7.69%) | $11.10 | $8.30 | 230.64 K | $1.16 M |
| 08/18/2026 | $17.10 | $10.90 (-36.26%) | $17.80 | $10.50 | 3.96 M | $1.31 M |
| 08/17/2026 | $15.80 | $15.40 (-2.53%) | $18.20 | $14.50 | 6.42 M | $1.86 M |
| 08/14/2026 | $8.91 | $9.70 (8.87%) | $10.10 | $8.79 | 445.23 K | $1.17 M |
| 08/13/2026 | $9.00 | $8.72 (-3.11%) | $9.38 | $8.63 | 1.34 K | $1.05 M |
| 08/12/2026 | $8.99 | $8.99 (0%) | $8.99 | $8.60 | 3.34 K | $1.08 M |
| 08/11/2026 | $8.50 | $8.83 (3.88%) | $9.00 | $8.50 | 2.94 K | $1.06 M |
| 08/10/2026 | $9.00 | $8.70 (-3.33%) | $9.00 | $8.46 | 6.77 K | $1.05 M |
| 08/07/2026 | $8.80 | $9.14 (3.86%) | $9.14 | $8.52 | 4.34 K | $1.10 M |
| 08/06/2026 | $8.80 | $8.70 (-1.14%) | $9.27 | $8.40 | 2.99 K | $1.05 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.
