Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.26	2.30	2.23	2.30	2.30	1.55%	3,839
Aug 12, 2025	2.22	2.27	2.22	2.27	2.27	-0.92%	1,240
Aug 11, 2025	2.22	2.29	2.22	2.29	2.29	1.20%	5,495
Aug 8, 2025	2.23	2.29	2.23	2.26	2.26	-1.14%	1,518
Aug 7, 2025	2.26	2.29	2.23	2.29	2.29	1.11%	1,516
Aug 6, 2025	2.23	2.29	2.23	2.26	2.26	-1.74%	2,990
Aug 5, 2025	2.23	2.30	2.22	2.30	2.30	0.39%	5,166
Aug 4, 2025	2.22	2.29	2.22	2.29	2.29	-0.52%	3,974
Aug 1, 2025	2.32	2.32	2.23	2.30	2.30	1.19%	3,244
Jul 31, 2025	2.37	2.37	2.24	2.28	2.28	0.26%	1,307
Jul 30, 2025	2.27	2.28	2.22	2.27	2.27	0.04%	5,009
Jul 29, 2025	2.27	2.28	2.22	2.27	2.27	0.27%	3,617
Jul 28, 2025	2.35	2.35	2.22	2.26	2.26	-0.31%	5,286
Jul 25, 2025	2.29	2.29	2.23	2.27	2.27	0.44%	3,080
Jul 24, 2025	2.25	2.28	2.23	2.26	2.26	-0.70%	3,002
Jul 23, 2025	2.23	2.28	2.23	2.28	2.28	0.09%	6,354
Jul 22, 2025	2.23	2.28	2.22	2.27	2.27	0.62%	2,727
Jul 21, 2025	2.22	2.30	2.22	2.26	2.26	-0.88%	1,931
Jul 18, 2025	2.28	2.28	2.28	2.28	2.28	-1.77%	141
Jul 17, 2025	2.32	2.32	2.32	2.32	2.32	-	328
Jul 16, 2025	2.22	2.32	2.22	2.32	2.32	4.13%	1,824
Jul 15, 2025	2.22	2.25	2.21	2.23	2.23	-1.59%	4,907
Jul 14, 2025	2.25	2.27	2.22	2.27	2.27	-0.61%	3,799
Jul 11, 2025	2.28	2.28	2.28	2.28	2.28	-0.44%	1,478
Jul 10, 2025	2.29	2.29	2.22	2.29	2.29	-0.61%	1,111
Jul 9, 2025	2.23	2.30	2.23	2.30	2.30	-1.58%	821
Jul 8, 2025	2.30	2.34	2.27	2.34	2.34	-1.68%	1,634
Jul 7, 2025	2.28	2.38	2.28	2.38	2.38	-	1,926
Jul 3, 2025	2.38	2.38	2.38	2.38	2.38	-	161
Jul 2, 2025	2.38	2.38	2.22	2.38	2.38	2.59%	2,661
Jul 1, 2025	2.34	2.34	2.22	2.32	2.32	-0.98%	3,297
Jun 30, 2025	2.23	2.38	2.22	2.34	2.34	-1.10%	5,345
Jun 27, 2025	2.30	2.37	2.30	2.37	2.37	2.33%	321
Jun 26, 2025	2.23	2.32	2.23	2.32	2.32	-0.98%	1,451
Jun 25, 2025	2.22	2.34	2.22	2.34	2.34	0.99%	3,382
Jun 24, 2025	2.23	2.33	2.23	2.32	2.32	-0.64%	5,128
Jun 23, 2025	2.25	2.35	2.18	2.33	2.33	-	27,042
Jun 20, 2025	2.23	2.46	2.23	2.33	2.33	1.26%	2,110
Jun 18, 2025	2.28	2.38	2.23	2.30	2.30	0.97%	6,616
Jun 17, 2025	2.21	2.47	2.20	2.28	2.28	-0.04%	8,098
Jun 16, 2025	2.29	2.30	2.23	2.28	2.28	-0.87%	4,254
Jun 13, 2025	2.30	2.34	2.27	2.30	2.30	-2.13%	5,871
Jun 12, 2025	2.25	2.39	2.24	2.35	2.35	0.43%	6,113
Jun 11, 2025	2.34	2.34	2.34	2.34	2.34	-	330
Jun 10, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	1,161
Jun 9, 2025	2.48	2.48	2.24	2.36	2.36	4.42%	3,095
Jun 6, 2025	2.22	2.26	2.20	2.26	2.26	-0.66%	4,928
Jun 5, 2025	2.30	2.48	2.24	2.28	2.28	-4.61%	9,710
Jun 4, 2025	2.31	2.42	2.31	2.39	2.39	0.17%	3,303
Jun 3, 2025	2.30	2.48	2.29	2.38	2.38	-0.79%	2,035