Dark

TRUG
TruGolf Holdings, Inc. Class A Common Stock
stock NASDAQ

Market Open

Nov 7, 2025 10:25:18 AM EST

1.70USD-5.556%(-0.10)63,474

1.64Bid 1.66Ask 0.02Spread

Pre-market

Nov 5, 2025 8:55:30 AM EST

1.95USD+2.094%(+0.04)0

After-hours

Nov 6, 2025 4:52:30 PM EST

1.84USD+2.222%(+0.04)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	1.7400	1.7400	1.7000	1.7000	-5.556%	63,474	0.000%
2025-11-06	1.9200	1.9800	1.7900	1.8000	-5.759%	123,560	-5.556%
2025-11-05	1.8600	1.9100	1.8600	1.9100	+5.525%	133,483	-10.995%
2025-11-04	1.9400	1.9600	1.8100	1.8100	-11.707%	161,704	-6.077%
2025-11-03	2.1800	2.1800	2.0300	2.0500	-8.482%	91,914	-17.073%
2025-10-31	2.2000	2.2400	2.0300	2.2400	+1.818%	185,819	-24.107%
2025-10-30	2.1900	2.2601	2.1600	2.2000	-1.345%	102,309	-22.727%
2025-10-29	2.4100	2.4700	2.2100	2.2300	-10.081%	118,318	-23.767%
2025-10-28	2.4500	2.6800	2.3200	2.4800	+3.766%	282,307	-31.452%
2025-10-27	2.2200	2.4400	2.2200	2.3900	+6.222%	107,961	-28.870%
2025-10-24	2.2287	2.2800	2.1400	2.2500	+1.810%	72,019	-24.444%
2025-10-23	2.1300	2.2300	2.0520	2.2100	+2.315%	37,174	-23.077%
2025-10-22	2.2600	2.2800	2.0700	2.1600	-4.213%	59,550	-21.296%
2025-10-21	2.2100	2.2700	2.1519	2.2550	+1.121%	21,657	-24.612%
2025-10-20	2.1500	2.2600	2.1400	2.2300	+3.721%	48,047	-23.767%
2025-10-17	2.2200	2.2200	2.1001	2.1500	-4.867%	73,893	-20.930%
2025-10-16	2.3600	2.5000	2.2200	2.2600	-2.165%	132,940	-24.779%
2025-10-15	2.2600	2.3650	2.2100	2.3100	+8.451%	145,429	-26.407%
2025-10-14	2.1300	2.1800	2.0000	2.1300	-1.389%	136,031	-20.188%
2025-10-13	2.2300	2.3142	2.1000	2.1600	-3.139%	141,153	-21.296%
2025-10-10	2.4500	2.4600	2.1052	2.2300	-7.851%	176,974	-23.767%
2025-10-09	2.5100	2.6089	2.3700	2.4200	-2.419%	263,108	-29.752%
2025-10-08	2.6500	2.6700	2.3400	2.4800	-7.463%	438,328	-31.452%
2025-10-07	2.3500	2.8200	2.3500	2.6800	+14.043%	564,136	-36.567%
2025-10-06	2.4300	2.4500	2.1300	2.3500	-3.292%	89,256	-27.660%
2025-10-03	2.4100	2.5195	2.3900	2.4300	+0.830%	89,350	-30.041%
2025-10-02	2.4200	2.4300	2.3300	2.4100	-0.413%	44,663	-29.461%
2025-10-01	2.4500	2.4599	2.3700	2.4200	-1.224%	94,017	-29.752%
2025-09-30	2.6700	2.7271	2.3800	2.4500	-6.130%	134,601	-30.612%
2025-09-29	2.7200	2.7200	2.5301	2.6100	-2.247%	82,600	-34.866%
2025-09-26	2.6200	2.7400	2.4700	2.6700	+1.521%	122,590	-36.330%
2025-09-25	2.7300	2.8250	2.4000	2.6300	-3.663%	127,685	-35.361%
2025-09-24	2.6900	2.7450	2.6226	2.7300	+1.487%	76,237	-37.729%
2025-09-23	2.7400	2.7500	2.5100	2.6900	-0.921%	296,260	-36.803%
2025-09-22	2.9300	3.0000	2.5701	2.7150	-6.540%	202,784	-37.385%
2025-09-19	3.2800	3.2900	2.9000	2.9050	-10.615%	199,929	-41.480%
2025-09-18	3.3200	3.4300	3.1800	3.2500	-2.108%	106,400	-47.692%
2025-09-17	3.5152	3.8700	3.2900	3.3200	-6.215%	259,750	-48.795%
2025-09-16	3.4900	3.6000	3.3000	3.5400	-5.348%	459,810	-51.977%
2025-09-15	3.3500	3.7999	3.2500	3.7400	+11.642%	307,543	-54.545%
2025-09-12	3.5200	3.8500	3.2600	3.3500	-2.332%	170,524	-49.254%
2025-09-11	3.3300	3.5100	3.2000	3.4300	+1.780%	62,885	-50.437%
2025-09-10	3.1900	3.3750	3.1900	3.3700	+6.646%	43,899	-49.555%
2025-09-09	3.3100	3.4073	3.1000	3.1600	-6.785%	72,162	-46.203%
2025-09-08	3.5000	3.5100	3.2600	3.3900	-3.143%	79,018	-49.853%
2025-09-05	3.5900	3.6100	3.4500	3.5000	-2.507%	50,741	-51.429%
2025-09-04	3.7200	3.7400	3.5500	3.5900	-5.402%	64,400	-52.646%
2025-09-03	3.5500	3.9100	3.4300	3.7950	+6.273%	88,758	-55.204%
2025-09-02	3.9000	3.9600	3.3200	3.5710	-14.365%	123,000	-52.394%
2025-08-29	4.3400	4.3400	4.1200	4.1700	-0.239%	54,819	-59.233%
2025-08-28	4.2300	4.3294	4.1500	4.1800	-0.948%	38,794	-59.330%
2025-08-27	4.1500	4.3400	4.1400	4.2200	-0.236%	42,806	-59.716%
2025-08-26	4.4000	4.4000	4.1400	4.2300	-2.083%	30,212	-59.811%
2025-08-25	4.3000	4.4000	4.1000	4.3200	+3.349%	115,531	-60.648%
2025-08-22	4.1900	4.3500	4.0100	4.1800	+1.456%	72,778	-59.330%
2025-08-21	4.2063	4.2100	3.9501	4.1200	-2.600%	49,301	-58.738%
2025-08-20	4.1500	4.4600	4.0000	4.2300	-1.856%	105,625	-59.811%
2025-08-19	4.4900	4.5900	4.1500	4.3100	-2.045%	76,281	-60.557%
2025-08-18	4.2500	4.6500	4.1000	4.4000	+1.149%	104,975	-61.364%
2025-08-15	4.1800	4.4847	3.9500	4.3500	+1.636%	112,288	-60.920%
2025-08-14	4.3300	4.4644	4.2310	4.2800	-6.957%	77,307	-60.280%
2025-08-13	4.4200	4.7000	4.2600	4.6000	+6.236%	82,382	-63.043%
2025-08-12	4.4000	4.4000	4.1200	4.3300	+1.405%	72,959	-60.739%
2025-08-11	5.0400	5.0600	4.0500	4.2700	-16.110%	133,296	-60.187%
2025-08-08	5.1500	5.1900	5.0500	5.0900	-3.048%	41,916	-66.601%
2025-08-07	5.4400	5.4550	5.1201	5.2500	-0.756%	117,830	-67.619%
2025-08-06	5.6900	5.6900	5.0500	5.2900	-5.536%	327,582	-67.864%
2025-08-05	5.7200	5.9100	5.3901	5.6000	-3.780%	140,820	-69.643%
2025-08-04	5.2500	5.9200	5.2500	5.8200	+13.230%	189,067	-70.790%
2025-08-01	5.3000	5.3000	4.8411	5.1400	-5.861%	107,834	-66.926%
2025-07-31	5.2000	5.7100	5.1400	5.4600	+6.226%	205,723	-68.864%
2025-07-30	5.6000	5.6600	4.8100	5.1400	-7.554%	214,483	-66.926%
2025-07-29	5.6800	5.6800	5.2000	5.5600	-8.703%	254,020	-69.424%
2025-07-28	6.5500	7.2000	5.8100	6.0900	+5.455%	7,155,840	-72.085%
2025-07-25	6.2500	6.3309	5.6100	5.7750	-5.791%	58,036	-70.563%
2025-07-24	6.4800	6.7999	5.9200	6.1300	-1.129%	143,347	-72.268%
2025-07-23	6.2000	6.6299	6.0400	6.2000	-8.284%	115,843	-72.581%
2025-07-22	7.5200	7.7500	6.2200	6.7600	-15.394%	258,032	-74.852%
2025-07-21	5.8500	8.5000	5.7232	7.9900	+40.053%	474,772	-78.723%
2025-07-18	5.8300	6.1700	5.7050	5.7050	-3.305%	35,173	-70.202%
2025-07-17	5.7300	5.9900	5.6500	5.9000	+2.967%	39,555	-71.186%
2025-07-16	5.3700	5.7800	5.2701	5.7300	+6.506%	49,572	-70.332%
2025-07-15	5.1000	5.4500	5.1000	5.3800	+5.284%	87,419	-68.401%
2025-07-14	5.2400	5.3351	5.0000	5.1100	-0.195%	28,522	-66.732%
2025-07-11	5.3500	5.6699	5.0800	5.1200	-4.299%	43,354	-66.797%
2025-07-10	5.1900	5.6000	5.1800	5.3500	+4.288%	43,526	-68.224%
2025-07-09	5.4000	5.4000	5.0500	5.1300	-6.387%	35,149	-66.862%
2025-07-08	5.5200	5.5600	5.3644	5.4800	+1.294%	20,431	-68.978%
2025-07-07	5.9000	5.9199	5.3200	5.4100	-8.769%	56,829	-68.577%
2025-07-03	6.2400	6.2400	5.9300	5.9300	-5.723%	17,977	-71.332%
2025-07-02	6.1000	6.3300	6.0000	6.2900	+2.276%	16,019	-72.973%
2025-07-01	5.7200	6.2500	5.6501	6.1500	+7.517%	50,361	-72.358%
2025-06-30	6.0800	6.3000	5.7200	5.7200	-8.772%	89,040	-70.280%
2025-06-27	6.4200	6.5000	5.9850	6.2700	-1.104%	31,036	-72.887%
2025-06-26	6.2100	6.6350	5.9100	6.3400	+1.440%	73,367	-73.186%
2025-06-25	5.6300	6.7118	5.6000	6.2500	+7.759%	176,344	-72.800%
2025-06-24	5.5400	5.8490	5.2109	5.8000	+3.757%	66,564	-70.690%
2025-06-23	5.7500	6.8000	5.1500	5.5900	-14.395%	283,493	-69.589%
2025-06-20	6.5450	6.6300	6.0000	6.5300	-0.229%	83,754	-73.966%
2025-06-18	6.5750	6.8900	6.2500	6.5450	-22.590%	172,492	-74.026%
2025-06-17	8.8500	8.9100	8.0000	8.4550	-6.160%	43,189	-79.894%
2025-06-16	10.3650	10.4300	8.5000	9.0100	-14.068%	90,016	-81.132%
2025-06-13	11.2000	11.2000	10.1900	10.4850	-8.428%	34,856	-83.786%
2025-06-12	10.8000	11.5000	10.6000	11.4500	-2.179%	65,280	-85.153%
2025-06-11	11.3000	12.2500	10.8000	11.7050	-0.383%	89,317	-85.476%
2025-06-10	10.9400	11.9900	10.6050	11.7500	+4.167%	64,494	-85.532%
2025-06-09	11.7500	11.7500	10.8550	11.2800	-0.748%	22,147	-84.929%
2025-06-06	11.2500	11.6100	10.0400	11.3650	-3.277%	37,096	-85.042%
2025-06-05	11.7000	12.3150	11.3550	11.7500	+0.599%	41,327	-85.532%
2025-06-04	11.9500	12.4250	11.0000	11.6800	+2.009%	79,272	-85.445%
2025-06-03	11.2750	11.7850	10.6350	11.4500	-0.994%	90,156	-85.153%
2025-06-02	13.0000	13.4350	10.9750	11.5650	-1.616%	501,095	-85.300%
2025-05-30	11.0000	12.0000	10.5000	11.7550	-6.223%	165,782	-85.538%
2025-05-29	10.3000	21.0000	10.3000	12.5350	+19.780%	2,323,402	-86.438%
2025-05-28	11.2550	11.9000	10.0750	10.4650	-9.000%	41,470	-83.755%
2025-05-27	12.5000	13.5000	11.2500	11.5000	-2.086%	110,368	-85.217%
2025-05-23	9.9000	14.0000	8.6355	11.7450	+18.636%	262,385	-85.526%
2025-05-22	10.0000	10.3900	9.2700	9.9000	-2.941%	14,967	-82.828%
2025-05-21	10.6000	10.8000	10.0000	10.2000	-5.116%	14,245	-83.333%
2025-05-20	11.5000	12.0000	10.7400	10.7500	-5.328%	14,710	-84.186%
2025-05-19	12.0000	13.0000	11.1250	11.3550	-10.941%	30,164	-85.029%
2025-05-16	11.3150	13.5000	11.1550	12.7500	+12.832%	56,535	-86.667%
2025-05-15	11.9800	12.5000	10.0600	11.3000	-4.237%	29,373	-84.956%
2025-05-14	11.5500	12.5000	11.2500	11.8000	+2.076%	50,677	-85.593%
2025-05-13	11.5600	11.7500	10.5050	11.5600	+0.087%	18,536	-85.294%
2025-05-12	12.5900	12.5900	10.7700	11.5500	-8.333%	33,436	-85.281%
2025-05-09	12.3600	13.1400	11.7550	12.6000	-1.099%	30,414	-86.508%
2025-05-08	13.3750	13.5000	12.5000	12.7400	-4.641%	24,648	-86.656%
2025-05-07	13.4500	14.0850	12.7000	13.3600	+2.888%	16,624	-87.275%
2025-05-06	14.0000	14.1500	12.7100	12.9850	-8.556%	20,432	-86.908%
2025-05-05	13.5500	14.5464	13.5500	14.2000	-0.525%	13,244	-88.028%
2025-05-02	15.0000	17.7450	13.6700	14.2750	-1.653%	111,496	-88.091%
2025-05-01	14.5000	14.9900	13.7500	14.5150	+5.257%	3,832	-88.288%
2025-04-30	14.0000	14.1500	12.8500	13.7900	-3.228%	8,451	-87.672%
2025-04-29	14.1000	14.5000	13.8500	14.2500	-1.724%	6,474	-88.070%
2025-04-28	15.0100	15.2500	14.0000	14.5000	-6.300%	9,318	-88.276%
2025-04-25	14.6800	15.5000	13.5750	15.4750	+9.519%	21,708	-89.015%
2025-04-24	15.8500	16.1650	13.7650	14.1300	-13.313%	60,747	-87.969%
2025-04-23	17.5000	17.9850	13.6450	16.3000	-5.780%	40,764	-89.571%
2025-04-22	12.3650	19.6250	12.1000	17.3000	+35.686%	197,716	-90.173%
2025-04-21	13.5000	13.5000	11.2750	12.7500	0.000%	10,705	-86.667%
2025-04-17	13.6500	13.6600	12.0050	12.7500	-1.848%	7,906	-86.667%
2025-04-16	15.0000	15.0000	10.9301	12.9900	-32.502%	58,108	-86.913%
2025-04-15	17.5000	20.3618	17.2000	19.2450	+13.876%	25,144	-91.167%
2025-04-14	17.2400	17.5000	15.9250	16.9000	+4.806%	4,455	-89.941%
2025-04-11	16.7250	17.3200	16.0000	16.1250	-9.155%	9,234	-89.457%
2025-04-10	14.0200	18.0000	13.3300	17.7500	+14.887%	31,452	-90.423%
2025-04-09	13.5500	15.4950	12.5000	15.4500	+17.045%	10,642	-88.997%
2025-04-08	14.7000	14.8200	13.0450	13.2000	-4.831%	7,580	-87.121%
2025-04-07	13.7700	14.7050	12.6000	13.8700	-9.346%	14,010	-87.743%
2025-04-04	16.4750	16.6650	14.5500	15.3000	-8.191%	9,168	-88.889%
2025-04-03	16.9750	17.5000	16.6250	16.6650	-5.313%	3,012	-89.799%
2025-04-02	17.0000	18.4500	16.5750	17.6000	+1.764%	5,585	-90.341%
2025-04-01	18.0000	18.0000	17.1050	17.2950	-1.733%	4,627	-90.171%
2025-03-31	18.9300	18.9300	16.0050	17.6000	-3.562%	14,136	-90.341%
2025-03-28	19.0150	19.7600	18.0250	18.2500	-6.290%	6,633	-90.685%
2025-03-27	20.0000	20.0000	19.2500	19.4750	-0.384%	1,599	-91.271%
2025-03-26	20.0000	20.3500	18.7500	19.5500	+0.411%	10,711	-91.304%
2025-03-25	20.0000	20.4750	19.0000	19.4700	-0.256%	6,816	-91.269%
2025-03-24	19.5000	20.0000	19.3050	19.5200	-0.306%	4,750	-91.291%
2025-03-21	20.4500	20.5000	19.0900	19.5800	-2.587%	7,717	-91.318%
2025-03-20	20.3350	20.5000	19.5150	20.1000	-0.470%	3,459	-91.542%
2025-03-19	20.3500	20.5000	19.5000	20.1950	-0.025%	2,881	-91.582%
2025-03-18	20.1250	20.7450	19.8850	20.2000	-2.651%	2,122	-91.584%
2025-03-17	20.0000	21.0000	19.5050	20.7500	+3.750%	4,030	-91.807%
2025-03-14	20.0000	21.5000	18.7500	20.0000	+1.574%	7,063	-91.500%
2025-03-13	18.7500	20.0000	18.5350	19.6900	+2.021%	7,926	-91.366%
2025-03-12	18.7550	19.9900	18.5050	19.3000	+3.485%	4,068	-91.192%
2025-03-11	18.5000	19.9500	18.5000	18.6500	-3.368%	6,010	-90.885%
2025-03-10	19.0000	20.1650	18.6150	19.3000	-0.899%	5,890	-91.192%
2025-03-07	19.5000	20.0000	18.5300	19.4750	-0.128%	6,364	-91.271%
2025-03-06	19.5000	21.9950	18.5000	19.5000	+2.578%	25,525	-91.282%
2025-03-05	18.5000	20.0000	17.2500	19.0100	+1.522%	8,575	-91.057%
2025-03-04	18.0600	18.7500	16.1250	18.7250	-2.550%	22,808	-90.921%
2025-03-03	22.5650	22.7500	18.7500	19.2150	-15.538%	22,453	-91.153%
2025-02-28	23.0800	23.4200	22.0000	22.7500	-2.861%	7,761	-92.527%
2025-02-27	23.9450	25.3400	23.0350	23.4200	-2.983%	11,421	-92.741%
2025-02-26	24.9400	25.9500	23.7000	24.1400	-3.033%	17,330	-92.958%
2025-02-25	24.4650	24.9500	23.4500	24.8950	-0.040%	13,379	-93.171%
2025-02-24	24.0000	26.4000	21.7500	24.9050	+5.284%	38,176	-93.174%
2025-02-21	22.0000	24.4800	22.0000	23.6550	+0.874%	23,662	-92.813%
2025-02-20	24.2500	24.9950	22.1650	23.4500	-8.666%	75,416	-92.751%
2025-02-19	30.0500	33.7000	24.5000	25.6750	+25.550%	1,326,543	-93.379%
2025-02-18	20.0500	21.0000	19.1300	20.4500	-2.619%	268,752	-91.687%
2025-02-14	19.4550	22.4000	19.0000	21.0000	+9.091%	22,721	-91.905%
2025-02-13	19.1000	20.0000	18.3650	19.2500	-1.282%	6,993	-91.169%
2025-02-12	18.0500	19.9500	18.0500	19.5000	+5.320%	6,528	-91.282%
2025-02-11	19.5000	19.7450	18.2500	18.5150	-8.160%	19,773	-90.818%
2025-02-10	20.5500	21.1400	19.0500	20.1600	-4.000%	11,076	-91.567%
2025-02-07	20.4250	21.0000	19.4400	21.0000	-0.261%	17,002	-91.905%
2025-02-06	22.0000	22.0000	20.2550	21.0550	-1.150%	12,590	-91.926%
2025-02-05	21.3000	22.2500	20.2500	21.3000	-0.467%	14,234	-92.019%
2025-02-04	21.2500	24.0000	20.5100	21.4000	+2.885%	16,916	-92.056%
2025-02-03	22.0000	22.3650	18.9950	20.8000	-11.939%	34,913	-91.827%
2025-01-31	23.0450	25.0000	22.9500	23.6200	-3.197%	10,910	-92.803%
2025-01-30	26.5000	28.5000	23.5600	24.4000	-6.513%	19,972	-93.033%
2025-01-29	23.9950	26.2500	23.4505	26.1000	+11.301%	14,977	-93.487%
2025-01-28	25.6600	26.4950	21.0050	23.4500	-10.394%	37,916	-92.751%
2025-01-27	28.0000	30.0000	24.5050	26.1700	-6.536%	40,993	-93.504%
2025-01-24	26.0000	32.0000	24.2500	28.0000	+15.464%	173,269	-93.929%
2025-01-23	24.5000	24.9950	23.0000	24.2500	+0.622%	58,690	-92.990%
2025-01-22	25.6000	27.3950	18.0000	24.1000	-8.190%	24,550	-92.946%
2025-01-21	27.9700	28.0000	25.5000	26.2500	-7.652%	21,541	-93.524%
2025-01-17	28.6000	30.0000	27.4441	28.4250	-0.595%	11,709	-94.019%
2025-01-16	28.6000	30.6350	27.0500	28.5950	-4.524%	13,723	-94.055%
2025-01-15	29.9500	32.0000	28.9219	29.9500	+6.225%	20,468	-94.324%
2025-01-14	26.0300	29.9500	25.8050	28.1950	+10.309%	16,882	-93.971%
2025-01-13	27.0000	27.4750	25.1000	25.5600	-11.096%	23,862	-93.349%
2025-01-10	33.8200	34.4950	28.0000	28.7500	-12.892%	38,472	-94.087%
2025-01-08	34.5100	34.9000	30.0000	33.0050	-8.573%	45,556	-94.849%
2025-01-07	41.0000	41.0000	35.5000	36.1000	-13.012%	57,045	-95.291%
2025-01-06	37.0000	55.0000	35.1100	41.5000	+25.948%	412,431	-95.904%
2025-01-03	36.4600	36.4600	31.5750	32.9500	-3.936%	41,131	-94.841%
2025-01-02	35.0000	35.1950	31.0775	34.3000	+2.175%	74,186	-95.044%
2024-12-31	33.0000	39.5000	32.5500	33.5700	+8.290%	97,363	-94.936%
2024-12-30	36.0000	36.1550	28.3200	31.0000	-20.103%	86,731	-94.516%
2024-12-27	41.5050	44.9950	35.5000	38.8000	+7.405%	197,321	-95.619%
2024-12-26	22.5000	38.8450	22.0000	36.1250	+64.205%	717,469	-95.294%
2024-12-24	21.4000	23.5000	21.2500	22.0000	+2.302%	14,576	-92.273%
2024-12-23	22.0000	22.4950	20.3000	21.5050	+0.023%	22,605	-92.095%
2024-12-20	23.7500	24.9150	20.8400	21.5000	-8.511%	60,839	-92.093%
2024-12-19	19.7500	24.3600	18.0000	23.5000	+26.039%	134,915	-92.766%
2024-12-18	19.0000	19.7500	17.5100	18.6450	-6.118%	38,187	-90.882%
2024-12-17	22.5000	22.6100	18.7250	19.8600	-22.118%	71,679	-91.440%
2024-12-16	28.2500	28.5000	22.0050	25.5000	-25.449%	135,340	-93.333%
2024-12-13	42.7600	46.0000	31.8650	34.2050	+31.837%	2,837,784	-95.030%
2024-12-12	21.8950	42.1150	21.8950	25.9450	+17.664%	1,439,443	-93.448%
2024-12-11	23.4500	24.2500	21.2150	22.0500	-3.607%	2,271	-92.290%
2024-12-10	23.0000	23.5000	21.0293	22.8750	+1.667%	1,199	-92.568%
2024-12-09	22.7450	23.5000	21.1550	22.5000	-4.051%	3,678	-92.444%
2024-12-06	22.7450	23.5000	21.9750	23.4500	+8.565%	2,758	-92.751%
2024-12-05	22.1550	23.5000	20.6000	21.6000	-2.074%	5,888	-92.130%
2024-12-04	23.0050	24.0025	20.5000	22.0575	-6.138%	7,547	-92.293%
2024-12-03	24.1300	25.0000	22.0000	23.5000	-1.879%	3,436	-92.766%
2024-12-02	28.4600	28.4600	21.5150	23.9500	-11.819%	6,819	-92.902%
2024-11-29	28.5000	28.9950	25.7500	27.1600	-1.416%	1,796	-93.741%
2024-11-27	28.4500	29.0000	25.5000	27.5500	0.000%	4,867	-93.829%
2024-11-26	23.2500	29.4500	22.0250	27.5500	+21.741%	11,743	-93.829%
2024-11-25	21.0500	24.9700	21.0000	22.6300	+4.647%	2,533	-92.488%
2024-11-22	22.4500	23.0000	19.0000	21.6250	-3.675%	5,202	-92.139%
2024-11-21	22.0000	22.4600	20.7950	22.4500	+2.045%	2,813	-92.428%
2024-11-20	20.5500	25.7550	20.1000	22.0000	+2.326%	3,574	-92.273%
2024-11-19	22.3400	23.8734	20.4200	21.5000	-10.286%	2,947	-92.093%
2024-11-18	25.8500	25.8500	21.5000	23.9650	-0.125%	6,415	-92.906%
2024-11-15	28.0000	28.9250	17.5250	23.9950	+7.216%	52,454	-92.915%
2024-11-14	22.7950	23.4950	21.0000	22.3800	-4.746%	4,405	-92.404%
2024-11-13	23.5200	24.7650	21.5000	23.4950	-3.113%	3,136	-92.764%
2024-11-12	23.3000	26.0000	21.8750	24.2500	+2.105%	2,396	-92.990%
2024-11-11	22.5000	26.0000	21.5000	23.7500	+5.556%	5,716	-92.842%
2024-11-08	27.5000	27.5000	19.7500	22.5000	-22.280%	49,872	-92.444%
2024-11-07	27.1600	31.0000	26.5750	28.9500	+3.393%	5,487	-94.128%
2024-11-06	29.5000	29.6000	25.5050	28.0000	-3.448%	4,049	-93.929%
2024-11-05	30.5500	32.0000	28.0000	29.0000	+1.754%	1,616	-94.138%
2024-11-04	28.5000	30.0000	27.5000	28.5000	-3.390%	1,156	-94.035%
2024-11-01	34.0500	34.0500	27.3550	29.5000	-14.863%	1,641	-94.237%
2024-10-31	34.0000	35.9950	32.5000	34.6500	-0.858%	959	-95.094%
2024-10-30	34.0050	36.5700	34.0000	34.9500	-0.795%	1,059	-95.136%
2024-10-29	34.5500	35.7550	33.5000	35.2300	+0.989%	712	-95.175%
2024-10-28	35.0000	36.4000	32.5000	34.8850	-0.329%	3,994	-95.127%
2024-10-25	35.0000	35.0000	32.0200	35.0000	+2.790%	512	-95.143%
2024-10-24	36.0000	37.5000	30.0000	34.0500	-2.714%	1,167	-95.007%
2024-10-23	39.0000	39.9450	33.5000	35.0000	-5.405%	1,238	-95.143%
2024-10-22	41.5000	43.0000	37.0000	37.0000	-8.302%	962	-95.405%
2024-10-21	40.8500	45.0000	38.8500	40.3500	-1.224%	1,472	-95.787%
2024-10-18	42.5000	42.5000	40.0000	40.8500	-4.040%	229	-95.838%
2024-10-17	43.0500	44.6400	40.5000	42.5700	+2.702%	404	-96.007%
2024-10-16	40.9500	44.6400	40.0000	41.4500	+4.672%	597	-95.899%
2024-10-15	45.0300	50.2500	37.5000	39.6000	-12.000%	918	-95.707%
2024-10-14	47.5000	47.5000	44.6000	45.0000	-4.245%	94	-96.222%
2024-10-11	47.0000	47.5000	45.0000	46.9950	+3.365%	51	-96.383%
2024-10-10	46.5000	49.8750	45.0600	45.4650	-0.077%	2,467	-96.261%
2024-10-09	47.5000	47.5000	45.5000	45.5000	-5.208%	91	-96.264%
2024-10-08	48.0000	48.0000	45.5000	48.0000	+3.115%	307	-96.458%
2024-10-07	49.0000	50.0000	45.7050	46.5500	-2.000%	60	-96.348%
2024-10-04	45.2500	53.5000	45.2500	47.5000	0.000%	271	-96.421%
2024-10-03	48.0000	48.0000	45.0000	47.5000	-1.042%	181	-96.421%
2024-10-02	44.0000	48.0000	41.0750	48.0000	+3.605%	161	-96.458%
2024-10-01	46.0000	47.5000	39.6950	46.3300	-2.360%	327	-96.331%
2024-09-30	47.5000	48.9550	46.0000	47.4500	-1.156%	81	-96.417%
2024-09-27	51.5000	51.5000	47.2500	48.0050	-3.459%	96	-96.459%
2024-09-26	48.6009	50.0000	47.2700	49.7250	+2.315%	138	-96.581%
2024-09-25	47.0000	53.5000	46.6000	48.6000	+4.516%	158	-96.502%
2024-09-24	51.5000	51.5000	46.5000	46.5000	-5.545%	350	-96.344%
2024-09-23	51.0000	55.7000	49.2300	49.2300	+3.046%	338	-96.547%
2024-09-20	53.5000	59.7350	47.5000	47.7750	-13.136%	634	-96.442%
2024-09-19	56.1150	59.0000	55.0000	55.0000	0.000%	852	-96.909%
2024-09-18	58.1350	58.1350	54.0000	55.0000	-2.655%	78	-96.909%
2024-09-17	59.5000	62.0000	56.5000	56.5000	-9.600%	64	-96.991%
2024-09-16	59.5000	62.5000	59.2000	62.5000	-0.794%	30	-97.280%
2024-09-13	63.5000	63.5000	55.5850	63.0000	+7.692%	72	-97.302%
2024-09-12	60.5000	62.0000	58.5000	58.5000	-7.143%	88	-97.094%
2024-09-11	55.1900	63.0000	55.0600	63.0000	+6.789%	294	-97.302%
2024-09-10	58.5000	59.0000	52.5000	58.9950	+14.553%	212	-97.118%
2024-09-09	53.0000	54.5000	51.5000	51.5000	-2.830%	92	-96.699%
2024-09-06	52.5000	55.3250	52.5000	53.0000	+0.962%	38	-96.792%
2024-09-05	56.9500	56.9500	51.0000	52.4950	-3.652%	107	-96.762%
2024-09-04	54.7500	54.9950	52.5000	54.4850	+7.880%	28	-96.880%
2024-09-03	56.5000	56.5000	50.5000	50.5050	-8.181%	295	-96.634%
2024-08-30	59.0000	62.5000	55.0000	55.0050	-5.164%	225	-96.909%
2024-08-29	66.5000	66.5000	55.0000	58.0000	+1.745%	600	-97.069%
2024-08-28	61.5000	67.0000	57.0050	57.0050	-8.056%	209	-97.018%
2024-08-27	66.7500	66.7500	61.5000	62.0000	-6.061%	205	-97.258%
2024-08-26	69.5000	69.5000	65.0000	66.0000	-5.036%	81	-97.424%
2024-08-23	65.5000	69.5000	63.5000	69.5000	+3.980%	74	-97.554%
2024-08-22	69.5000	69.5050	66.8400	66.8400	-3.827%	181	-97.457%
2024-08-21	72.5000	73.5000	68.0000	69.5000	-4.125%	94	-97.554%
2024-08-20	62.9950	73.0000	62.9950	72.4900	+11.514%	434	-97.655%
2024-08-19	62.0000	65.0050	59.0000	65.0050	+0.783%	100	-97.385%
2024-08-16	62.5000	65.5000	62.5000	64.5000	+2.267%	139	-97.364%
2024-08-15	55.0000	63.0700	54.5000	63.0700	+14.673%	192	-97.305%
2024-08-14	55.0000	56.0000	54.3200	55.0000	+3.189%	97	-96.909%
2024-08-13	53.5000	56.0000	53.3000	53.3000	-0.374%	132	-96.811%
2024-08-12	54.5000	55.5000	53.5000	53.5000	-3.604%	49	-96.822%
2024-08-09	55.5000	55.5000	55.5000	55.5000	-3.478%	36	-96.937%
2024-08-08	56.5000	59.7500	55.7500	57.5000	+2.569%	25	-97.043%
2024-08-07	59.0000	59.0000	54.5000	56.0600	-2.504%	55	-96.968%
2024-08-06	61.2500	61.2500	57.5000	57.5000	+6.363%	71	-97.043%
2024-08-05	53.0000	58.0000	53.0000	54.0600	-2.595%	200	-96.855%
2024-08-02	53.2550	60.0000	53.2550	55.5000	-4.310%	222	-96.937%
2024-08-01	55.5000	58.0000	53.2700	58.0000	+0.870%	49	-97.069%
2024-07-31	56.0000	60.0000	55.5000	57.5000	+2.679%	95	-97.043%
2024-07-30	53.0050	66.0000	53.0050	56.0000	+3.704%	684	-96.964%
2024-07-29	55.5000	57.5000	53.0000	54.0000	-5.677%	128	-96.852%
2024-07-26	54.5000	64.3900	53.5000	57.2500	+8.531%	435	-97.031%
2024-07-25	52.5000	53.2500	51.0000	52.7500	+0.476%	121	-96.777%
2024-07-24	46.5000	54.5000	46.5000	52.5000	+7.143%	827	-96.762%
2024-07-23	50.5000	52.5000	48.8500	49.0000	-4.864%	217	-96.531%
2024-07-22	57.5000	57.5000	50.5050	51.5050	-5.495%	252	-96.699%
2024-07-19	56.9550	56.9550	53.0000	54.5000	+1.869%	95	-96.881%
2024-07-18	53.5000	54.5000	53.5000	53.5000	0.000%	113	-96.822%
2024-07-17	53.5000	53.5000	50.5000	53.5000	0.000%	246	-96.822%
2024-07-16	54.4500	54.4500	53.0000	53.5000	0.000%	150	-96.822%
2024-07-15	53.0350	53.5000	53.0000	53.5000	+0.943%	134	-96.822%
2024-07-12	50.0000	54.5000	50.0000	53.0000	+3.922%	238	-96.792%
2024-07-11	53.0000	54.5000	49.5000	51.0000	+0.990%	311	-96.667%
2024-07-10	52.5000	53.3400	50.5000	50.5000	0.000%	147	-96.634%
2024-07-09	56.5000	56.5000	50.5000	50.5000	-6.481%	184	-96.634%
2024-07-08	57.5000	57.5000	53.5000	54.0000	-0.917%	130	-96.852%
2024-07-05	54.5000	55.1850	50.0000	54.5000	+1.869%	329	-96.881%
2024-07-03	53.5000	55.5000	53.5000	53.5000	-2.727%	289	-96.822%
2024-07-02	56.5000	58.5000	55.0000	55.0000	-4.348%	262	-96.909%
2024-07-01	61.5000	62.0000	56.5000	57.5000	+2.679%	106	-97.043%
2024-06-28	58.5000	58.5000	55.7150	56.0000	+1.818%	68	-96.964%
2024-06-27	59.0000	60.0000	55.0000	55.0000	-1.786%	135	-96.909%
2024-06-26	58.5000	62.7000	55.5000	56.0000	+0.901%	576	-96.964%
2024-06-25	57.5000	62.2500	55.5000	55.5000	-5.128%	145	-96.937%
2024-06-24	56.4300	61.5000	54.7500	58.5000	+6.364%	191	-97.094%
2024-06-21	58.5000	64.5000	53.5000	55.0000	+0.917%	220	-96.909%
2024-06-20	55.0000	57.0000	54.5000	54.5000	-3.625%	162	-96.881%
2024-06-18	60.0050	60.0050	56.0000	56.5500	+0.982%	359	-96.994%
2024-06-17	63.0000	65.0000	55.5000	56.0000	-5.882%	282	-96.964%
2024-06-14	56.0000	60.5000	55.5000	59.5000	+7.207%	206	-97.143%
2024-06-13	64.5000	64.5000	55.5000	55.5000	-13.281%	879	-96.937%
2024-06-12	76.0000	76.0000	63.0000	64.0000	-6.909%	1,186	-97.344%
2024-06-11	51.0000	74.5000	50.5000	68.7500	+34.804%	2,799	-97.527%
2024-06-10	56.5000	57.0000	50.5050	51.0000	-5.556%	338	-96.667%
2024-06-07	56.0000	56.5000	50.0050	54.0000	-4.425%	280	-96.852%
2024-06-06	59.0000	59.5000	55.0000	56.5000	-2.586%	239	-96.991%
2024-06-05	48.0000	62.5000	48.0000	58.0000	+16.583%	347	-97.069%
2024-06-04	54.5000	54.5000	49.7500	49.7500	-8.716%	278	-96.583%
2024-06-03	56.5000	56.5000	52.0000	54.5000	-1.802%	283	-96.881%
2024-05-31	54.0000	57.5000	53.0000	55.5000	+1.835%	282	-96.937%
2024-05-30	54.5000	57.0000	54.5000	54.5000	-4.378%	182	-96.881%
2024-05-29	55.5000	57.4950	54.5000	56.9950	+0.876%	454	-97.017%
2024-05-28	57.0000	60.5000	56.5000	56.5000	-0.877%	134	-96.991%
2024-05-24	68.5000	68.5000	56.5000	57.0000	-2.564%	299	-97.018%
2024-05-23	59.0000	65.5000	58.5000	58.5000	-2.500%	228	-97.094%
2024-05-22	60.0000	62.0000	59.5000	60.0000	-2.439%	295	-97.167%
2024-05-21	62.5000	65.0000	61.5000	61.5000	-4.651%	418	-97.236%
2024-05-20	71.0000	71.0000	64.5000	64.5000	-5.839%	180	-97.364%

.dark-mode .YnBXKB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnBXKB{ color: #333333; background-color: white; border: 2px solid #333333; }TRUGTruGolf Holdings, Inc. Class A Common Stockstock NASDAQ

TRUG
TruGolf Holdings, Inc. Class A Common Stock
stock NASDAQ