5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-20.69%
3 MONTH PERFORMANCE
-49.45%
6 MONTH PERFORMANCE
-58.26%
YEAR-TO-DATE PERFORMANCE
-65.74%
1 YEAR PERFORMANCE
-79.65%
TruGolf Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $0.25 | $0.23 (-8%) | $0.27 | $0.23 | 5.41 M | $2.68 M |
| 05/23/2025 | $0.20 | $0.23 (18.64%) | $0.28 | $0.17 | 13.12 M | $2.73 M |
| 05/22/2025 | $0.20 | $0.20 (-1%) | $0.21 | $0.19 | 748.40 K | $2.30 M |
| 05/21/2025 | $0.21 | $0.20 (-3.77%) | $0.22 | $0.20 | 712.23 K | $2.37 M |
| 05/20/2025 | $0.23 | $0.22 (-6.52%) | $0.24 | $0.21 | 735.50 K | $2.50 M |
| 05/19/2025 | $0.24 | $0.23 (-5.37%) | $0.26 | $0.22 | 1.51 M | $2.64 M |
| 05/16/2025 | $0.23 | $0.26 (12.68%) | $0.27 | $0.22 | 2.83 M | $2.97 M |
| 05/15/2025 | $0.24 | $0.23 (-5.68%) | $0.25 | $0.20 | 1.47 M | $2.63 M |
| 05/14/2025 | $0.23 | $0.24 (2.16%) | $0.25 | $0.23 | 2.53 M | $2.75 M |
| 05/13/2025 | $0.23 | $0.23 (0%) | $0.24 | $0.21 | 926.80 K | $2.69 M |
| 05/12/2025 | $0.25 | $0.23 (-8.26%) | $0.25 | $0.22 | 1.67 M | $2.69 M |
| 05/09/2025 | $0.25 | $0.25 (1.94%) | $0.26 | $0.24 | 1.52 M | $2.93 M |
| 05/08/2025 | $0.27 | $0.25 (-4.75%) | $0.27 | $0.25 | 1.23 M | $2.96 M |
| 05/07/2025 | $0.27 | $0.27 (-0.67%) | $0.28 | $0.25 | 831.22 K | $3.11 M |
| 05/06/2025 | $0.28 | $0.26 (-7.25%) | $0.28 | $0.25 | 1.02 M | $3.02 M |
| 05/05/2025 | $0.27 | $0.28 (4.8%) | $0.29 | $0.27 | 662.20 K | $3.30 M |
| 05/02/2025 | $0.30 | $0.29 (-4.83%) | $0.35 | $0.27 | 5.57 M | $3.32 M |
| 05/01/2025 | $0.29 | $0.29 (0.1%) | $0.30 | $0.28 | 191.62 K | $3.38 M |
| 04/30/2025 | $0.28 | $0.28 (-1.5%) | $0.28 | $0.26 | 422.54 K | $3.21 M |
| 04/29/2025 | $0.28 | $0.29 (1.06%) | $0.29 | $0.28 | 323.71 K | $3.32 M |
| 04/28/2025 | $0.30 | $0.29 (-3.4%) | $0.31 | $0.28 | 465.90 K | $3.37 M |
| 04/25/2025 | $0.29 | $0.31 (5.42%) | $0.31 | $0.27 | 1.09 M | $3.60 M |
| 04/24/2025 | $0.32 | $0.28 (-10.85%) | $0.32 | $0.28 | 3.04 M | $3.29 M |
| 04/23/2025 | $0.35 | $0.33 (-6.86%) | $0.36 | $0.27 | 2.04 M | $3.79 M |
| 04/22/2025 | $0.25 | $0.35 (39.91%) | $0.39 | $0.24 | 9.89 M | $4.03 M |
| 04/21/2025 | $0.27 | $0.26 (-5.56%) | $0.27 | $0.23 | 535.30 K | $2.97 M |
| 04/17/2025 | $0.27 | $0.26 (-6.59%) | $0.27 | $0.24 | 395.31 K | $2.97 M |
| 04/16/2025 | $0.30 | $0.26 (-13.4%) | $0.30 | $0.22 | 2.91 M | $3.02 M |
| 04/15/2025 | $0.35 | $0.38 (9.97%) | $0.41 | $0.34 | 1.26 M | $4.48 M |
| 04/14/2025 | $0.34 | $0.34 (-1.97%) | $0.35 | $0.32 | 222.73 K | $3.93 M |
| 04/11/2025 | $0.33 | $0.32 (-3.59%) | $0.35 | $0.32 | 461.71 K | $3.75 M |
| 04/10/2025 | $0.28 | $0.36 (26.6%) | $0.36 | $0.27 | 1.57 M | $4.13 M |
| 04/09/2025 | $0.27 | $0.31 (14.02%) | $0.31 | $0.25 | 532.10 K | $3.59 M |
| 04/08/2025 | $0.29 | $0.26 (-10.2%) | $0.30 | $0.26 | 379.00 K | $3.07 M |
| 04/07/2025 | $0.28 | $0.28 (0.73%) | $0.29 | $0.25 | 700.50 K | $3.23 M |
| 04/04/2025 | $0.33 | $0.31 (-7.13%) | $0.33 | $0.29 | 458.40 K | $3.56 M |
| 04/03/2025 | $0.34 | $0.33 (-1.83%) | $0.35 | $0.33 | 150.60 K | $3.88 M |
| 04/02/2025 | $0.34 | $0.35 (3.53%) | $0.37 | $0.33 | 279.24 K | $4.10 M |
| 04/01/2025 | $0.36 | $0.35 (-3.92%) | $0.36 | $0.34 | 231.40 K | $4.02 M |
| 03/31/2025 | $0.38 | $0.35 (-7.03%) | $0.38 | $0.32 | 706.80 K | $4.10 M |
| 03/28/2025 | $0.38 | $0.37 (-4.02%) | $0.40 | $0.36 | 331.70 K | $4.25 M |
| 03/27/2025 | $0.40 | $0.39 (-2.63%) | $0.40 | $0.39 | 80.00 K | $4.53 M |
| 03/26/2025 | $0.40 | $0.39 (-2.25%) | $0.41 | $0.38 | 535.60 K | $4.55 M |
| 03/25/2025 | $0.40 | $0.39 (-2.65%) | $0.41 | $0.38 | 340.80 K | $4.53 M |
| 03/24/2025 | $0.39 | $0.39 (0.1%) | $0.40 | $0.39 | 237.50 K | $4.54 M |
| 03/21/2025 | $0.41 | $0.39 (-4.25%) | $0.41 | $0.38 | 385.85 K | $4.56 M |
| 03/20/2025 | $0.41 | $0.40 (-1.16%) | $0.41 | $0.39 | 172.93 K | $4.68 M |
| 03/19/2025 | $0.41 | $0.40 (-0.76%) | $0.41 | $0.39 | 144.10 K | $4.70 M |
| 03/18/2025 | $0.40 | $0.40 (0.37%) | $0.41 | $0.40 | 106.10 K | $4.70 M |
| 03/17/2025 | $0.40 | $0.42 (3.75%) | $0.42 | $0.39 | 201.50 K | $4.83 M |
| 03/14/2025 | $0.40 | $0.40 (0%) | $0.43 | $0.38 | 353.13 K | $4.65 M |
| 03/13/2025 | $0.38 | $0.39 (5.01%) | $0.40 | $0.37 | 396.32 K | $4.58 M |
| 03/12/2025 | $0.38 | $0.39 (2.91%) | $0.40 | $0.37 | 203.40 K | $4.49 M |
| 03/11/2025 | $0.37 | $0.37 (0.81%) | $0.40 | $0.37 | 300.50 K | $4.34 M |
| 03/10/2025 | $0.38 | $0.39 (1.58%) | $0.40 | $0.37 | 294.52 K | $4.49 M |
| 03/07/2025 | $0.39 | $0.39 (-0.13%) | $0.40 | $0.37 | 318.21 K | $4.53 M |
| 03/06/2025 | $0.39 | $0.39 (0%) | $0.44 | $0.37 | 1.28 M | $4.54 M |
| 03/05/2025 | $0.37 | $0.38 (2.76%) | $0.40 | $0.35 | 428.73 K | $4.42 M |
| 03/04/2025 | $0.36 | $0.37 (3.68%) | $0.38 | $0.32 | 1.14 M | $4.36 M |
| 03/03/2025 | $0.45 | $0.38 (-14.85%) | $0.46 | $0.38 | 1.12 M | $4.47 M |
| 02/28/2025 | $0.46 | $0.46 (-1.43%) | $0.47 | $0.44 | 388.04 K | $5.29 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.
