Turbo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	6.20	6.46	5.71	5.76	5.76	-7.25%	79,587
Sep 25, 2025	6.20	7.42	5.94	6.21	6.21	-7.17%	328,693
Sep 24, 2025	7.17	7.25	6.50	6.69	6.69	-7.72%	145,420
Sep 23, 2025	7.26	7.83	7.00	7.25	7.25	8.86%	407,343
Sep 22, 2025	8.11	8.20	6.57	6.66	6.66	-23.45%	404,378
Sep 19, 2025	9.65	9.85	8.50	8.70	8.70	-15.04%	506,347
Sep 18, 2025	12.46	13.47	10.24	10.24	10.24	-9.14%	2,639,035
Sep 17, 2025	9.51	12.38	8.54	11.27	11.27	-9.11%	4,353,517
Sep 16, 2025	6.23	20.45	5.62	12.40	12.40	359.26%	141,325,801
Sep 15, 2025	2.60	2.72	2.56	2.70	2.70	4.57%	7,702
Sep 12, 2025	2.60	2.64	2.57	2.58	2.58	-0.31%	6,892
Sep 11, 2025	3.00	3.00	2.49	2.59	2.59	-4.07%	22,227
Sep 10, 2025	2.63	2.71	2.41	2.70	2.70	7.06%	333,064
Sep 9, 2025	2.71	2.71	2.43	2.52	2.52	-5.54%	24,161
Sep 8, 2025	2.38	2.72	2.37	2.67	2.67	16.09%	20,080
Sep 5, 2025	2.24	2.30	2.24	2.30	2.30	0.88%	1,142
Sep 4, 2025	2.28	2.28	2.28	2.28	2.28	-	74
Sep 3, 2025	2.24	2.28	2.24	2.28	2.28	-0.44%	1,280
Sep 2, 2025	2.24	2.30	2.24	2.29	2.29	-0.43%	1,916
Aug 29, 2025	2.25	2.39	2.25	2.30	2.30	1.32%	7,854
Aug 28, 2025	2.23	2.27	2.23	2.27	2.27	-0.26%	17,182
Aug 27, 2025	2.31	2.31	2.25	2.28	2.28	-1.90%	2,705
Aug 26, 2025	2.25	2.33	2.24	2.32	2.32	2.20%	12,598
Aug 25, 2025	2.23	2.27	2.23	2.27	2.27	-	3,805
Aug 22, 2025	2.25	2.27	2.23	2.27	2.27	0.22%	3,892
Aug 21, 2025	2.23	2.27	2.23	2.27	2.27	0.22%	3,816
Aug 20, 2025	2.23	2.27	2.23	2.26	2.26	-0.44%	3,075
Aug 19, 2025	2.23	2.27	2.23	2.27	2.27	-0.09%	4,376
Aug 18, 2025	2.24	2.27	2.24	2.27	2.27	-0.79%	1,789
Aug 15, 2025	2.24	2.29	2.23	2.29	2.29	-0.43%	1,775
Aug 14, 2025	2.24	2.30	2.23	2.30	2.30	-	2,230
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