5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-50.91%
3 MONTH PERFORMANCE
-73.25%
6 MONTH PERFORMANCE
-82.80%
YEAR-TO-DATE PERFORMANCE
-84.66%
1 YEAR PERFORMANCE
-90.37%
TruGolf Holdings, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/14/2025 | $5.24 | $5.11 (-2.48%) | $5.34 | $5.00 | 22.46 K | $154.21 M |
07/11/2025 | $5.35 | $5.12 (-4.3%) | $5.67 | $5.08 | 43.35 K | $154.51 M |
07/10/2025 | $5.19 | $5.35 (3.08%) | $5.60 | $5.18 | 43.53 K | $161.45 M |
07/09/2025 | $5.40 | $5.13 (-5%) | $5.40 | $5.05 | 35.15 K | $154.81 M |
07/08/2025 | $5.52 | $5.48 (-0.72%) | $5.56 | $5.36 | 20.43 K | $165.38 M |
07/07/2025 | $5.90 | $5.41 (-8.31%) | $5.92 | $5.32 | 56.83 K | $163.26 M |
07/03/2025 | $6.24 | $5.93 (-4.97%) | $6.24 | $5.93 | 18.00 K | $68.99 M |
07/02/2025 | $6.10 | $6.29 (3.11%) | $6.33 | $6.00 | 16.02 K | $73.18 M |
07/01/2025 | $5.72 | $6.15 (7.52%) | $6.25 | $5.65 | 50.36 K | $71.55 M |
06/30/2025 | $6.08 | $5.72 (-5.92%) | $6.30 | $5.72 | 88.28 K | $66.55 M |
06/27/2025 | $6.42 | $6.27 (-2.34%) | $6.50 | $5.99 | 31.04 K | $72.95 M |
06/26/2025 | $6.21 | $6.34 (2.09%) | $6.64 | $5.91 | 73.40 K | $73.76 M |
06/25/2025 | $5.63 | $6.25 (11.01%) | $6.71 | $5.60 | 176.34 K | $72.71 M |
06/24/2025 | $5.54 | $5.80 (4.69%) | $5.85 | $5.21 | 66.56 K | $67.48 M |
06/23/2025 | $5.75 | $5.59 (-2.78%) | $6.80 | $5.15 | 283.50 K | $65.03 M |
06/20/2025 | $6.54 | $6.53 (-0.15%) | $6.63 | $6.00 | 83.75 K | $75.97 M |
06/18/2025 | $6.58 | $6.54 (-0.61%) | $6.89 | $6.25 | 172.49 K | $76.09 M |
06/17/2025 | $8.85 | $8.46 (-4.41%) | $8.91 | $8.00 | 43.19 K | $98.42 M |
06/16/2025 | $10.37 | $9.01 (-13.11%) | $10.43 | $8.50 | 90.02 K | $104.82 M |
06/13/2025 | $11.20 | $10.49 (-6.34%) | $11.20 | $10.19 | 34.86 K | $122.04 M |
06/12/2025 | $10.80 | $11.45 (6.02%) | $11.50 | $10.60 | 65.28 K | $133.21 M |
06/11/2025 | $11.30 | $11.71 (3.63%) | $12.25 | $10.80 | 89.32 K | $136.23 M |
06/10/2025 | $10.94 | $11.75 (7.4%) | $11.99 | $10.61 | 64.49 K | $136.70 M |
06/09/2025 | $11.75 | $11.28 (-4%) | $11.75 | $10.85 | 22.15 K | $131.23 M |
06/06/2025 | $11.25 | $11.37 (1.07%) | $11.61 | $10.04 | 37.10 K | $132.28 M |
06/05/2025 | $11.70 | $11.75 (0.43%) | $12.32 | $11.36 | 41.33 K | $136.70 M |
06/04/2025 | $11.95 | $11.68 (-2.26%) | $12.43 | $11.00 | 79.27 K | $135.89 M |
06/03/2025 | $11.28 | $11.45 (1.51%) | $11.79 | $10.64 | 90.16 K | $133.21 M |
06/02/2025 | $13.00 | $11.57 (-11%) | $13.44 | $10.98 | 501.10 K | $134.61 M |
05/30/2025 | $11.00 | $11.76 (6.91%) | $12.00 | $10.50 | 165.78 K | $136.82 M |
05/29/2025 | $10.30 | $12.53 (21.65%) | $21.00 | $10.30 | 2.32 M | $145.77 M |
05/28/2025 | $11.26 | $10.47 (-7.02%) | $11.90 | $10.08 | 41.47 K | $121.81 M |
05/27/2025 | $12.50 | $11.50 (-8%) | $13.50 | $11.25 | 110.37 K | $133.79 M |
05/23/2025 | $9.90 | $11.75 (18.69%) | $14.00 | $8.64 | 262.39 K | $136.70 M |
05/22/2025 | $10.00 | $9.90 (-1%) | $10.39 | $9.27 | 14.97 K | $115.18 M |
05/21/2025 | $10.60 | $10.20 (-3.77%) | $10.80 | $10.00 | 14.25 K | $118.67 M |
05/20/2025 | $11.50 | $10.75 (-6.52%) | $12.00 | $10.74 | 14.71 K | $125.07 M |
05/19/2025 | $12.00 | $11.36 (-5.33%) | $13.00 | $11.13 | 30.16 K | $132.16 M |
05/16/2025 | $11.32 | $12.75 (12.63%) | $13.50 | $11.16 | 56.54 K | $148.33 M |
05/15/2025 | $11.98 | $11.30 (-5.68%) | $12.50 | $10.06 | 29.37 K | $131.46 M |
05/14/2025 | $11.55 | $11.80 (2.16%) | $12.50 | $11.25 | 50.68 K | $137.28 M |
05/13/2025 | $11.56 | $11.56 (0%) | $11.75 | $10.51 | 18.54 K | $134.49 M |
05/12/2025 | $12.59 | $11.55 (-8.26%) | $12.59 | $10.77 | 33.44 K | $134.37 M |
05/09/2025 | $12.36 | $12.60 (1.94%) | $13.14 | $11.76 | 30.41 K | $146.59 M |
05/08/2025 | $13.38 | $12.74 (-4.78%) | $13.50 | $12.50 | 24.65 K | $148.22 M |
05/07/2025 | $13.45 | $13.36 (-0.67%) | $14.09 | $12.70 | 16.62 K | $155.43 M |
05/06/2025 | $14.00 | $12.99 (-7.21%) | $14.15 | $12.71 | 20.43 K | $151.13 M |
05/05/2025 | $13.55 | $14.20 (4.8%) | $14.55 | $13.55 | 13.24 K | $165.20 M |
05/02/2025 | $15.00 | $14.27 (-4.87%) | $17.75 | $13.67 | 111.50 K | $166.02 M |
05/01/2025 | $14.50 | $14.52 (0.14%) | $14.99 | $13.75 | 3.83 K | $168.93 M |
04/30/2025 | $14.00 | $13.79 (-1.5%) | $14.15 | $12.85 | 8.45 K | $160.43 M |
04/29/2025 | $14.10 | $14.25 (1.06%) | $14.50 | $13.85 | 6.47 K | $165.78 M |
04/28/2025 | $15.01 | $14.50 (-3.4%) | $15.25 | $14.00 | 9.32 K | $168.69 M |
04/25/2025 | $14.68 | $15.48 (5.45%) | $15.50 | $13.58 | 21.71 K | $180.09 M |
04/24/2025 | $15.85 | $14.13 (-10.85%) | $16.17 | $13.76 | 60.75 K | $164.39 M |
04/23/2025 | $17.50 | $16.30 (-6.86%) | $17.99 | $13.65 | 40.76 K | $189.63 M |
04/22/2025 | $12.37 | $17.30 (39.85%) | $19.63 | $12.10 | 197.72 K | $201.27 M |
04/21/2025 | $13.50 | $12.75 (-5.56%) | $13.50 | $11.28 | 10.71 K | $148.33 M |
04/17/2025 | $13.65 | $12.75 (-6.59%) | $13.66 | $12.01 | 7.91 K | $148.33 M |
04/16/2025 | $15.00 | $12.99 (-13.4%) | $15.00 | $10.93 | 58.11 K | $151.13 M |
04/15/2025 | $17.50 | $19.25 (10%) | $20.36 | $17.20 | 25.14 K | $223.95 M |