-
5 DAY PERFORMANCE
-14.29% -
1 MONTH PERFORMANCE
-25.52% -
3 MONTH PERFORMANCE
-0.92% -
6 MONTH PERFORMANCE
-42.86% -
YEAR-TO-DATE PERFORMANCE
-90.73% -
1 YEAR PERFORMANCE
-90.78%
TruGolf Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/20/2024 | $1.19 | $1.08 (-9.6%) | $1.19 | $1.08 | 1,560 | $15.72 M |
| 09/19/2024 | $1.12 | $1.10 (-1.79%) | $1.18 | $1.10 | 42,619 | $14.61 M |
| 09/18/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.08 | 3,900 | $14.61 M |
| 09/17/2024 | $1.19 | $1.13 (-5.04%) | $1.24 | $1.13 | 3,208 | $15.01 M |
| 09/16/2024 | $1.19 | $1.25 (5.04%) | $1.25 | $1.18 | 1,503 | $16.60 M |
| 09/13/2024 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.11 | 3,612 | $16.73 M |
| 09/12/2024 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.17 | 4,400 | $15.54 M |
| 09/11/2024 | $1.10 | $1.26 (14.55%) | $1.26 | $1.10 | 14,706 | $16.73 M |
| 09/10/2024 | $1.17 | $1.18 (0.85%) | $1.18 | $1.05 | 10,620 | $15.67 M |
| 09/09/2024 | $1.06 | $1.03 (-2.83%) | $1.09 | $1.03 | 4,600 | $13.68 M |
| 09/06/2024 | $1.05 | $1.06 (0.95%) | $1.11 | $1.05 | 1,900 | $14.08 M |
| 09/05/2024 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.02 | 5,358 | $13.94 M |
| 09/04/2024 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 1,400 | $14.48 M |
| 09/03/2024 | $1.13 | $1.01 (-10.62%) | $1.13 | $1.01 | 14,737 | $13.41 M |
| 08/30/2024 | $1.18 | $1.10 (-6.78%) | $1.25 | $1.10 | 11,300 | $14.61 M |
| 08/29/2024 | $1.33 | $1.16 (-12.78%) | $1.33 | $1.10 | 30,000 | $15.41 M |
| 08/28/2024 | $1.23 | $1.14 (-7.32%) | $1.34 | $1.14 | 10,439 | $15.14 M |
| 08/27/2024 | $1.34 | $1.24 (-7.46%) | $1.34 | $1.23 | 10,300 | $16.47 M |
| 08/26/2024 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.30 | 4,100 | $17.53 M |
| 08/23/2024 | $1.31 | $1.39 (6.11%) | $1.39 | $1.27 | 3,700 | $18.46 M |
| 08/22/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 9,048 | $17.80 M |
| 08/21/2024 | $1.45 | $1.39 (-4.14%) | $1.47 | $1.36 | 4,700 | $18.46 M |
| 08/20/2024 | $1.26 | $1.45 (15.08%) | $1.46 | $1.26 | 21,721 | $19.26 M |
| 08/19/2024 | $1.24 | $1.30 (4.84%) | $1.30 | $1.18 | 5,000 | $17.26 M |
| 08/16/2024 | $1.25 | $1.29 (3.2%) | $1.31 | $1.25 | 6,938 | $7.73 M |
| 08/15/2024 | $1.10 | $1.26 (14.55%) | $1.26 | $1.09 | 9,622 | $7.55 M |
| 08/14/2024 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 4,827 | $6.59 M |
| 08/13/2024 | $1.07 | $1.07 (0%) | $1.12 | $1.07 | 6,600 | $6.41 M |
| 08/12/2024 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.07 | 2,500 | $6.41 M |
| 08/09/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.11 | 1,819 | $4.84 M |
| 08/08/2024 | $1.13 | $1.15 (1.77%) | $1.20 | $1.12 | 1,300 | $5.01 M |
| 08/07/2024 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.09 | 2,800 | $4.88 M |
| 08/06/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 3,600 | $5.01 M |
| 08/05/2024 | $1.06 | $1.08 (1.89%) | $1.16 | $1.06 | 10,000 | $4.71 M |
| 08/02/2024 | $1.07 | $1.11 (3.74%) | $1.20 | $1.07 | 11,107 | $12.81 M |
| 08/01/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.07 | 2,500 | $13.38 M |
| 07/31/2024 | $1.12 | $1.15 (2.68%) | $1.20 | $1.11 | 4,732 | $13.27 M |
| 07/30/2024 | $1.06 | $1.12 (5.66%) | $1.32 | $1.06 | 34,200 | $12.92 M |
| 07/29/2024 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.06 | 6,400 | $12.46 M |
| 07/26/2024 | $1.09 | $1.15 (5.5%) | $1.29 | $1.07 | 21,800 | $13.27 M |
| 07/25/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.02 | 6,100 | $12.23 M |
| 07/24/2024 | $0.93 | $1.05 (12.9%) | $1.09 | $0.93 | 41,326 | $12.12 M |
| 07/23/2024 | $1.01 | $0.98 (-2.97%) | $1.05 | $0.98 | 10,839 | $11.31 M |
| 07/22/2024 | $1.15 | $1.03 (-10.43%) | $1.15 | $1.01 | 12,582 | $11.88 M |
| 07/19/2024 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.06 | 4,753 | $12.58 M |
| 07/18/2024 | $1.07 | $1.07 (0%) | $1.09 | $1.07 | 5,672 | $12.35 M |
| 07/17/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.01 | 12,323 | $12.35 M |
| 07/16/2024 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 7,485 | $12.35 M |
| 07/15/2024 | $1.06 | $1.07 (0.94%) | $1.07 | $1.06 | 6,688 | $12.35 M |
| 07/12/2024 | $1.00 | $1.06 (6%) | $1.09 | $1.00 | 11,923 | $12.23 M |
| 07/11/2024 | $1.06 | $1.02 (-3.77%) | $1.09 | $0.99 | 15,546 | $11.77 M |
| 07/10/2024 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.01 | 7,332 | $11.65 M |
| 07/09/2024 | $1.13 | $1.01 (-10.62%) | $1.13 | $1.01 | 9,190 | $11.65 M |
| 07/08/2024 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.07 | 6,475 | $12.46 M |
| 07/05/2024 | $1.09 | $1.09 (0%) | $1.10 | $1.00 | 16,468 | $12.58 M |
| 07/03/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.07 | 14,457 | $12.35 M |
| 07/02/2024 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.10 | 13,122 | $12.69 M |
| 07/01/2024 | $1.23 | $1.15 (-6.5%) | $1.24 | $1.13 | 5,277 | $13.27 M |
| 06/28/2024 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.11 | 3,406 | $12.92 M |
| 06/27/2024 | $1.18 | $1.10 (-6.78%) | $1.20 | $1.10 | 6,761 | $12.69 M |
| 06/26/2024 | $1.17 | $1.12 (-4.27%) | $1.25 | $1.11 | 28,776 | $12.92 M |
| 06/25/2024 | $1.15 | $1.11 (-3.48%) | $1.25 | $1.11 | 7,264 | $12.81 M |
| 06/24/2024 | $1.13 | $1.17 (3.54%) | $1.23 | $1.10 | 9,562 | $13.50 M |
| 06/21/2024 | $1.17 | $1.10 (-5.98%) | $1.29 | $1.07 | 10,984 | $12.69 M |
| 06/20/2024 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.09 | 8,087 | $12.58 M |