TruGolf Holdings, Inc. (TRUG)
NASDAQ: TRUG · Real-Time Price · USD
6.27
-0.07 (-1.10%)
At close: Jun 27, 2025, 4:00 PM
6.09
-0.18 (-2.84%)
After-hours: Jun 27, 2025, 7:58 PM EDT
TruGolf Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.42 | 6.50 | 5.99 | 6.27 | 6.27 | -1.10% | 30,481 |
| Jun 26, 2025 | 6.21 | 6.64 | 5.91 | 6.34 | 6.34 | 1.44% | 73,367 |
| Jun 25, 2025 | 5.63 | 6.71 | 5.60 | 6.25 | 6.25 | 7.76% | 176,344 |
| Jun 24, 2025 | 5.54 | 5.85 | 5.21 | 5.80 | 5.80 | 3.76% | 66,564 |
| Jun 23, 2025 | 5.75 | 6.80 | 5.15 | 5.59 | 5.59 | -14.40% | 282,721 |
| Jun 20, 2025 | 6.55 | 6.63 | 6.00 | 6.53 | 6.53 | -0.23% | 83,754 |
| Jun 18, 2025 | 6.58 | 6.89 | 6.25 | 6.55 | 6.55 | -22.59% | 172,491 |
| Jun 17, 2025 | 8.85 | 8.91 | 8.00 | 8.46 | 8.46 | -6.16% | 43,189 |
| Jun 16, 2025 | 10.37 | 10.43 | 8.50 | 9.01 | 9.01 | -14.07% | 90,015 |
| Jun 13, 2025 | 11.20 | 11.20 | 10.19 | 10.49 | 10.49 | -8.43% | 34,856 |
| Jun 12, 2025 | 10.80 | 11.50 | 10.60 | 11.45 | 11.45 | -2.18% | 65,279 |
| Jun 11, 2025 | 11.30 | 12.25 | 10.80 | 11.71 | 11.71 | -0.38% | 89,317 |
| Jun 10, 2025 | 10.94 | 11.99 | 10.61 | 11.75 | 11.75 | 4.17% | 64,494 |
| Jun 9, 2025 | 11.75 | 11.75 | 10.86 | 11.28 | 11.28 | -0.75% | 22,147 |
| Jun 6, 2025 | 11.25 | 11.61 | 10.04 | 11.37 | 11.37 | -3.28% | 37,095 |
| Jun 5, 2025 | 11.70 | 12.32 | 11.36 | 11.75 | 11.75 | 0.60% | 41,326 |
| Jun 4, 2025 | 11.95 | 12.43 | 11.00 | 11.68 | 11.68 | 2.01% | 79,272 |
| Jun 3, 2025 | 11.28 | 11.79 | 10.64 | 11.45 | 11.45 | -0.99% | 90,156 |
| Jun 2, 2025 | 13.00 | 13.44 | 10.98 | 11.57 | 11.57 | -1.62% | 501,095 |
| May 30, 2025 | 11.00 | 12.00 | 10.50 | 11.76 | 11.76 | -6.22% | 165,782 |
| May 29, 2025 | 10.30 | 21.00 | 10.30 | 12.54 | 12.54 | 19.78% | 2,323,402 |
| May 28, 2025 | 11.26 | 11.90 | 10.08 | 10.47 | 10.47 | -9.00% | 41,470 |
| May 27, 2025 | 12.50 | 13.50 | 11.25 | 11.50 | 11.50 | -2.09% | 110,368 |
| May 23, 2025 | 9.90 | 14.00 | 8.64 | 11.75 | 11.75 | 18.64% | 262,384 |
| May 22, 2025 | 10.00 | 10.39 | 9.27 | 9.90 | 9.90 | -2.94% | 14,967 |
| May 21, 2025 | 10.60 | 10.80 | 10.00 | 10.20 | 10.20 | -5.12% | 14,244 |
| May 20, 2025 | 11.50 | 12.00 | 10.74 | 10.75 | 10.75 | -5.33% | 14,709 |
| May 19, 2025 | 12.00 | 13.00 | 11.13 | 11.36 | 11.36 | -10.94% | 30,163 |
| May 16, 2025 | 11.32 | 13.50 | 11.16 | 12.75 | 12.75 | 12.83% | 56,535 |
| May 15, 2025 | 11.98 | 12.50 | 10.06 | 11.30 | 11.30 | -4.24% | 29,373 |
| May 14, 2025 | 11.55 | 12.50 | 11.25 | 11.80 | 11.80 | 2.08% | 50,676 |
| May 13, 2025 | 11.56 | 11.75 | 10.51 | 11.56 | 11.56 | 0.09% | 18,535 |
| May 12, 2025 | 12.59 | 12.59 | 10.77 | 11.55 | 11.55 | -8.33% | 33,436 |
| May 9, 2025 | 12.36 | 13.14 | 11.76 | 12.60 | 12.60 | -1.10% | 30,413 |
| May 8, 2025 | 13.38 | 13.50 | 12.50 | 12.74 | 12.74 | -4.64% | 24,647 |
| May 7, 2025 | 13.45 | 14.09 | 12.70 | 13.36 | 13.36 | 2.89% | 16,624 |
| May 6, 2025 | 14.00 | 14.15 | 12.71 | 12.99 | 12.99 | -8.56% | 20,432 |
| May 5, 2025 | 13.55 | 14.55 | 13.55 | 14.20 | 14.20 | -0.53% | 13,243 |
| May 2, 2025 | 15.00 | 17.75 | 13.67 | 14.28 | 14.28 | -1.65% | 111,495 |
| May 1, 2025 | 14.50 | 14.99 | 13.75 | 14.52 | 14.52 | 5.26% | 3,832 |
| Apr 30, 2025 | 14.00 | 14.15 | 12.85 | 13.79 | 13.79 | -3.23% | 8,450 |
| Apr 29, 2025 | 14.10 | 14.50 | 13.85 | 14.25 | 14.25 | -1.72% | 6,474 |
| Apr 28, 2025 | 15.01 | 15.25 | 14.00 | 14.50 | 14.50 | -6.30% | 9,317 |
| Apr 25, 2025 | 14.68 | 15.50 | 13.58 | 15.48 | 15.48 | 9.52% | 21,708 |
| Apr 24, 2025 | 15.85 | 16.17 | 13.77 | 14.13 | 14.13 | -13.31% | 60,747 |
| Apr 23, 2025 | 17.50 | 17.99 | 13.65 | 16.30 | 16.30 | -5.78% | 40,763 |
| Apr 22, 2025 | 12.37 | 19.63 | 12.10 | 17.30 | 17.30 | 35.69% | 197,716 |
| Apr 21, 2025 | 13.50 | 13.50 | 11.28 | 12.75 | 12.75 | - | 10,705 |
| Apr 17, 2025 | 13.65 | 13.66 | 12.01 | 12.75 | 12.75 | -1.85% | 7,906 |
| Apr 16, 2025 | 15.00 | 15.00 | 10.93 | 12.99 | 12.99 | -32.50% | 58,107 |