5 DAY PERFORMANCE
-14.85%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-30.65%
6 MONTH PERFORMANCE
-80.45%
YEAR-TO-DATE PERFORMANCE
+18.62%
1 YEAR PERFORMANCE
-95.79%
TruGolf Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.00 | $0.86 (-13.6%) | $1.00 | $0.85 | 275.32 K | $1.29 M |
| 02/13/2026 | $0.86 | $1.01 (17.44%) | $1.04 | $0.84 | 440.22 K | $1.51 M |
| 02/12/2026 | $0.88 | $0.81 (-7.51%) | $0.92 | $0.74 | 253.80 K | $1.22 M |
| 02/11/2026 | $0.96 | $0.85 (-10.93%) | $1.04 | $0.83 | 878.12 K | $1.27 M |
| 02/10/2026 | $0.80 | $0.86 (7%) | $0.93 | $0.79 | 1.20 M | $1.28 M |
| 02/09/2026 | $0.68 | $0.73 (7.81%) | $0.73 | $0.66 | 259.44 K | $1.10 M |
| 02/06/2026 | $0.73 | $0.75 (2.74%) | $0.81 | $0.72 | 1.07 M | $1.12 M |
| 02/05/2026 | $0.62 | $0.75 (21.76%) | $0.90 | $0.62 | 22.58 M | $1.13 M |
| 02/04/2026 | $0.63 | $0.58 (-7.12%) | $0.63 | $0.52 | 375.50 K | $873.62 K |
| 02/03/2026 | $0.64 | $0.58 (-9.05%) | $0.64 | $0.58 | 172.74 K | $870.48 K |
| 02/02/2026 | $0.65 | $0.64 (-2%) | $0.66 | $0.61 | 160.28 K | $952.58 K |
| 01/30/2026 | $0.63 | $0.65 (3.02%) | $0.68 | $0.62 | 93.17 K | $970.52 K |
| 01/29/2026 | $0.69 | $0.63 (-8.74%) | $0.75 | $0.61 | 263.70 K | $941.66 K |
| 01/28/2026 | $0.77 | $0.69 (-10.14%) | $0.77 | $0.68 | 250.80 K | $1.03 M |
| 01/27/2026 | $0.72 | $0.73 (1.53%) | $0.76 | $0.72 | 144.00 K | $1.09 M |
| 01/26/2026 | $0.79 | $0.71 (-9.97%) | $0.81 | $0.71 | 291.00 K | $1.06 M |
| 01/23/2026 | $0.82 | $0.79 (-3.96%) | $0.82 | $0.79 | 82.85 K | $1.18 M |
| 01/22/2026 | $0.82 | $0.80 (-2.53%) | $0.84 | $0.78 | 120.60 K | $1.20 M |
| 01/21/2026 | $0.86 | $0.81 (-6.42%) | $0.86 | $0.75 | 191.66 K | $1.21 M |
| 01/20/2026 | $0.86 | $0.85 (-1.17%) | $0.95 | $0.83 | 114.89 K | $1.27 M |
| 01/16/2026 | $0.88 | $0.88 (0.4%) | $0.90 | $0.83 | 137.80 K | $1.32 M |
| 01/15/2026 | $0.84 | $0.84 (-0.02%) | $0.90 | $0.83 | 171.87 K | $1.26 M |
| 01/14/2026 | $0.92 | $0.79 (-13.61%) | $0.94 | $0.79 | 254.45 K | $1.19 M |
| 01/13/2026 | $1.08 | $0.93 (-13.89%) | $1.09 | $0.92 | 391.70 K | $1.39 M |
| 01/12/2026 | $0.98 | $1.08 (10.32%) | $1.08 | $0.88 | 301.14 K | $1.62 M |
| 01/09/2026 | $0.94 | $0.88 (-6.34%) | $1.03 | $0.86 | 460.02 K | $1.32 M |
| 01/08/2026 | $0.71 | $0.90 (26.4%) | $0.98 | $0.71 | 611.10 K | $1.35 M |
| 01/07/2026 | $0.77 | $0.74 (-4.37%) | $0.81 | $0.74 | 281.80 K | $1.10 M |
| 01/06/2026 | $0.72 | $0.74 (2.17%) | $0.77 | $0.71 | 136.70 K | $1.11 M |
| 01/05/2026 | $0.72 | $0.73 (1.19%) | $0.75 | $0.67 | 86.82 K | $1.10 M |
| 01/02/2026 | $0.71 | $0.69 (-2.48%) | $0.73 | $0.63 | 234.30 K | $1.04 M |
| 12/31/2025 | $0.80 | $0.73 (-9.38%) | $0.82 | $0.67 | 621.24 K | $1.08 M |
| 12/30/2025 | $0.78 | $0.78 (1.1%) | $0.82 | $0.78 | 170.40 K | $1.17 M |
| 12/29/2025 | $0.80 | $0.78 (-2.2%) | $0.84 | $0.77 | 94.40 K | $1.16 M |
| 12/26/2025 | $0.85 | $0.80 (-5.86%) | $0.85 | $0.80 | 29.20 K | $1.19 M |
| 12/24/2025 | $0.77 | $0.85 (9.72%) | $0.86 | $0.75 | 163.90 K | $1.27 M |
| 12/23/2025 | $0.86 | $0.77 (-10%) | $0.86 | $0.77 | 156.62 K | $1.16 M |
| 12/22/2025 | $0.89 | $0.86 (-2.84%) | $0.90 | $0.82 | 109.20 K | $1.29 M |
| 12/19/2025 | $0.96 | $0.85 (-11.09%) | $0.96 | $0.81 | 218.82 K | $1.27 M |
| 12/18/2025 | $0.91 | $0.91 (0.18%) | $0.96 | $0.91 | 50.70 K | $1.36 M |
| 12/17/2025 | $0.90 | $0.93 (3.88%) | $0.96 | $0.85 | 60.80 K | $1.40 M |
| 12/16/2025 | $0.96 | $0.91 (-5.21%) | $0.96 | $0.88 | 92.60 K | $1.36 M |
| 12/15/2025 | $1.03 | $0.94 (-8.74%) | $1.09 | $0.93 | 163.50 K | $1.41 M |
| 12/12/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 137.00 K | $1.59 M |
| 12/11/2025 | $1.21 | $1.10 (-9.09%) | $1.21 | $1.07 | 127.14 K | $1.64 M |
| 12/10/2025 | $1.24 | $1.15 (-7.26%) | $1.29 | $1.13 | 112.40 K | $1.72 M |
| 12/09/2025 | $1.23 | $1.23 (0%) | $1.27 | $1.20 | 122.83 K | $1.84 M |
| 12/08/2025 | $1.19 | $1.21 (1.68%) | $1.26 | $1.18 | 163.23 K | $1.81 M |
| 12/05/2025 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.14 | 66.30 K | $1.75 M |
| 12/04/2025 | $1.27 | $1.18 (-7.09%) | $1.28 | $1.15 | 220.55 K | $1.76 M |
| 12/03/2025 | $1.12 | $1.26 (12.5%) | $1.32 | $1.06 | 299.00 K | $1.88 M |
| 12/02/2025 | $1.29 | $1.14 (-11.63%) | $1.29 | $1.11 | 143.60 K | $1.70 M |
| 12/01/2025 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.24 | 121.50 K | $1.93 M |
| 11/28/2025 | $1.27 | $1.34 (5.51%) | $1.35 | $1.25 | 59.40 K | $2.00 M |
| 11/26/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.16 | 86.10 K | $1.82 M |
| 11/25/2025 | $1.12 | $1.22 (8.93%) | $1.24 | $1.11 | 194.30 K | $1.82 M |
| 11/24/2025 | $1.10 | $1.10 (0%) | $1.15 | $1.00 | 206.72 K | $1.64 M |
| 11/21/2025 | $0.96 | $1.09 (13.98%) | $1.20 | $0.96 | 633.43 K | $1.63 M |
| 11/20/2025 | $1.11 | $0.98 (-11.37%) | $1.16 | $0.81 | 1.04 M | $1.47 M |
| 11/19/2025 | $1.14 | $1.11 (-2.63%) | $1.21 | $1.07 | 475.70 K | $1.66 M |
| 11/18/2025 | $1.75 | $1.24 (-29.14%) | $1.75 | $1.00 | 2.12 M | $1.85 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.
