-
5 DAY PERFORMANCE
-10.29% -
1 MONTH PERFORMANCE
-38.57% -
3 MONTH PERFORMANCE
-69.06% -
6 MONTH PERFORMANCE
-63.25% -
YEAR-TO-DATE PERFORMANCE
-96.31% -
1 YEAR PERFORMANCE
-96.28%
TruGolf Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.45 | $0.43 (-3.67%) | $0.46 | $0.38 | 260,114 | $5,787 |
| 11/21/2024 | $0.44 | $0.45 (2.05%) | $0.45 | $0.42 | 140,663 | $6,008 |
| 11/20/2024 | $0.41 | $0.44 (7.06%) | $0.52 | $0.40 | 178,694 | $5,887 |
| 11/19/2024 | $0.45 | $0.43 (-3.76%) | $0.48 | $0.41 | 147,358 | $5,753 |
| 11/18/2024 | $0.52 | $0.48 (-7.29%) | $0.52 | $0.43 | 320,800 | $6,413 |
| 11/15/2024 | $0.56 | $0.48 (-14.3%) | $0.58 | $0.35 | 2.62 M | $6,421 |
| 11/14/2024 | $0.46 | $0.45 (-1.82%) | $0.47 | $0.42 | 220,236 | $5,989 |
| 11/13/2024 | $0.47 | $0.47 (-0.11%) | $0.50 | $0.43 | 157,508 | $6,287 |
| 11/12/2024 | $0.47 | $0.49 (4.08%) | $0.52 | $0.44 | 119,800 | $6,489 |
| 11/11/2024 | $0.45 | $0.48 (5.56%) | $0.52 | $0.43 | 285,802 | $6,356 |
| 11/08/2024 | $0.55 | $0.45 (-18.18%) | $0.55 | $0.40 | 2.49 M | $6,021 |
| 11/07/2024 | $0.54 | $0.58 (6.59%) | $0.62 | $0.53 | 274,325 | $7,747 |
| 11/06/2024 | $0.59 | $0.56 (-5.08%) | $0.59 | $0.51 | 202,455 | $7,493 |
| 11/05/2024 | $0.61 | $0.58 (-5.07%) | $0.64 | $0.56 | 80,800 | $7,760 |
| 11/04/2024 | $0.57 | $0.57 (0%) | $0.60 | $0.55 | 57,800 | $7,627 |
| 11/01/2024 | $0.68 | $0.59 (-13.36%) | $0.68 | $0.55 | 82,100 | $7,894 |
| 10/31/2024 | $0.68 | $0.69 (1.91%) | $0.72 | $0.65 | 47,930 | $9,272 |
| 10/30/2024 | $0.68 | $0.70 (2.78%) | $0.73 | $0.68 | 52,945 | $9,353 |
| 10/29/2024 | $0.69 | $0.70 (1.97%) | $0.72 | $0.67 | 35,588 | $9,428 |
| 10/28/2024 | $0.70 | $0.70 (-0.33%) | $0.73 | $0.65 | 199,700 | $9,335 |
| 10/25/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.64 | 25,601 | $9,366 |
| 10/24/2024 | $0.72 | $0.68 (-5.42%) | $0.75 | $0.60 | 58,400 | $9,112 |
| 10/23/2024 | $0.78 | $0.70 (-10.26%) | $0.80 | $0.67 | 61,912 | $9,366 |
| 10/22/2024 | $0.83 | $0.74 (-10.84%) | $0.86 | $0.74 | 48,100 | $9,901 |
| 10/21/2024 | $0.82 | $0.81 (-1.22%) | $0.90 | $0.78 | 73,605 | $10,798 |
| 10/18/2024 | $0.85 | $0.82 (-3.88%) | $0.85 | $0.80 | 11,428 | $10,931 |
| 10/17/2024 | $0.86 | $0.85 (-1.11%) | $0.89 | $0.81 | 20,212 | $11,392 |
| 10/16/2024 | $0.82 | $0.83 (1.22%) | $0.89 | $0.80 | 29,842 | $11,092 |
| 10/15/2024 | $0.90 | $0.79 (-12.06%) | $1.00 | $0.75 | 45,900 | $10,597 |
| 10/14/2024 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.89 | 4,710 | $12,042 |
| 10/11/2024 | $0.94 | $0.94 (-0.01%) | $0.95 | $0.90 | 2,540 | $12,576 |
| 10/10/2024 | $0.93 | $0.91 (-2.23%) | $1.00 | $0.90 | 123,346 | $12,166 |
| 10/09/2024 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.91 | 4,600 | $12,176 |
| 10/08/2024 | $0.96 | $0.96 (0%) | $0.96 | $0.91 | 15,334 | $12,845 |
| 10/07/2024 | $0.98 | $0.93 (-5%) | $1.00 | $0.91 | 3,000 | $12,457 |
| 10/04/2024 | $0.91 | $0.95 (4.97%) | $1.07 | $0.91 | 13,600 | $12,711 |
| 10/03/2024 | $0.96 | $0.95 (-1.04%) | $0.96 | $0.90 | 9,025 | $12,711 |
| 10/02/2024 | $0.88 | $0.96 (9.09%) | $0.96 | $0.82 | 8,041 | $12,845 |
| 10/01/2024 | $0.92 | $0.93 (0.72%) | $0.95 | $0.79 | 16,326 | $12,398 |
| 09/30/2024 | $0.95 | $0.95 (-0.11%) | $0.98 | $0.92 | 4,100 | $12,698 |
| 09/27/2024 | $1.03 | $0.96 (-6.79%) | $1.03 | $0.95 | 4,801 | $12,846 |
| 09/26/2024 | $0.97 | $0.99 (2.31%) | $1.00 | $0.95 | 6,900 | $13,306 |
| 09/25/2024 | $0.94 | $0.97 (3.4%) | $1.07 | $0.93 | 7,907 | $13,005 |
| 09/24/2024 | $1.03 | $0.93 (-9.71%) | $1.03 | $0.93 | 17,523 | $12,443 |
| 09/23/2024 | $1.02 | $0.98 (-3.47%) | $1.11 | $0.98 | 16,901 | $13,174 |
| 09/20/2024 | $1.07 | $0.96 (-10.7%) | $1.19 | $0.95 | 31,711 | $12,785 |
| 09/19/2024 | $1.12 | $1.10 (-1.79%) | $1.18 | $1.10 | 42,619 | $14,718 |
| 09/18/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.08 | 3,900 | $14,718 |
| 09/17/2024 | $1.19 | $1.13 (-5.04%) | $1.24 | $1.13 | 3,208 | $15,119 |
| 09/16/2024 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 1,503 | $16,725 |
| 09/13/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.11 | 3,612 | $16,859 |
| 09/12/2024 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.17 | 4,400 | $15,655 |
| 09/11/2024 | $1.10 | $1.26 (14.55%) | $1.26 | $1.10 | 14,706 | $16,859 |
| 09/10/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.05 | 10,620 | $15,788 |
| 09/09/2024 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.03 | 4,600 | $13,781 |
| 09/06/2024 | $1.05 | $1.06 (0.95%) | $1.11 | $1.05 | 1,900 | $14,183 |
| 09/05/2024 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.02 | 5,358 | $14,049 |
| 09/04/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 1,400 | $14,584 |
| 09/03/2024 | $1.13 | $1.01 (-10.62%) | $1.13 | $1.01 | 14,737 | $13,514 |
| 08/30/2024 | $1.18 | $1.10 (-6.78%) | $1.25 | $1.10 | 11,300 | $14,718 |
| 08/29/2024 | $1.33 | $1.16 (-12.78%) | $1.33 | $1.10 | 30,000 | $15,521 |
| 08/28/2024 | $1.23 | $1.14 (-7.32%) | $1.34 | $1.14 | 10,439 | $15,253 |
| 08/27/2024 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.23 | 10,300 | $16,591 |
| 08/26/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 4,100 | $17,662 |
| 08/23/2024 | $1.31 | $1.39 (6.11%) | $1.39 | $1.27 | 3,700 | $18,598 |