5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-18.14%
3 MONTH PERFORMANCE
-29.29%
6 MONTH PERFORMANCE
-47.66%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-95.19%
TruGolf Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.52 | $0.56 (8.32%) | $0.60 | $0.52 | 840,624 | $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 |
| 12/11/2024 | $0.47 | $0.44 (-5.97%) | $0.49 | $0.42 | 113,600 | $5,901 |
| 12/10/2024 | $0.46 | $0.46 (-0.54%) | $0.47 | $0.42 | 59,928 | $6,121 |
| 12/09/2024 | $0.45 | $0.45 (-1.08%) | $0.47 | $0.42 | 183,900 | $6,021 |
| 12/06/2024 | $0.45 | $0.47 (3.1%) | $0.47 | $0.44 | 137,900 | $6,275 |
| 12/05/2024 | $0.44 | $0.43 (-2.51%) | $0.47 | $0.41 | 294,406 | $5,780 |
| 12/04/2024 | $0.46 | $0.44 (-4.12%) | $0.48 | $0.41 | 377,339 | $5,903 |
| 12/03/2024 | $0.48 | $0.47 (-2.61%) | $0.50 | $0.44 | 171,822 | $6,289 |
| 12/02/2024 | $0.57 | $0.48 (-15.85%) | $0.57 | $0.43 | 341,000 | $6,409 |
| 11/29/2024 | $0.57 | $0.54 (-4.7%) | $0.58 | $0.52 | 89,800 | $7,268 |
| 11/27/2024 | $0.57 | $0.55 (-3.16%) | $0.58 | $0.51 | 243,341 | $7,372 |
| 11/26/2024 | $0.47 | $0.55 (18.49%) | $0.59 | $0.44 | 587,200 | $7,372 |
| 11/25/2024 | $0.42 | $0.45 (7.51%) | $0.50 | $0.42 | 126,652 | $6,056 |
| 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 |