Dark

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

Market Open

Sep 11, 2026 3:24:50 PM EDT

0.5500USD+47.668%(+0.1768)374,616,722

0.5900Bid 0.6200Ask 0.0400Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

0.5000USD+34.834%(+0.1292)18,995,201

After-hours

Sep 10, 2026 4:59:30 PM EDT

0.3700USD-0.296%(0.0000)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	0.5000	0.690000	0.480000	0.5500	+48.288%	374,616,722	0.000%
2026-09-10	0.3880	0.399900	0.365000	0.3709	-6.762%	803,035	+48.288%
2026-09-09	0.4182	0.427400	0.388700	0.3978	-10.081%	2,120,688	+38.260%
2026-09-08	0.4157	0.449900	0.378800	0.4424	+16.544%	50,122,319	+24.322%
2026-09-04	0.3925	0.407899	0.360000	0.3796	-5.596%	343,598	+44.889%
2026-09-03	0.4068	0.408500	0.385400	0.4021	-4.557%	568,807	+36.782%
2026-09-02	0.4284	0.486300	0.363600	0.4213	-4.619%	735,775	+30.548%
2026-09-01	0.4500	0.455500	0.419200	0.4417	-6.201%	1,059,498	+24.519%
2026-08-31	0.4898	0.511600	0.456000	0.4709	+1.706%	1,618,751	+16.798%
2026-08-28	0.5536	0.553600	0.453600	0.4630	-22.898%	6,288,808	+18.790%
2026-08-27	0.6160	0.630000	0.590000	0.6005	-9.015%	1,655,382	-8.410%
2026-08-26	0.6777	0.679700	0.600000	0.6600	+12.821%	16,205,317	-16.667%
2026-08-25	0.5519	0.639900	0.530000	0.5850	-9.972%	16,037,614	-5.983%
2026-08-24	0.7753	0.799900	0.600000	0.6498	-23.973%	1,354,605	-15.359%
2026-08-21	0.9400	0.978300	0.833300	0.8547	-10.969%	697,408	-35.650%
2026-08-20	1.0400	1.040700	0.937000	0.9600	0.000%	735,300	-42.708%
2026-08-19	1.0400	1.106200	0.830000	0.9600	-11.927%	2,306,350	-42.708%
2026-08-18	1.7100	1.780000	1.050000	1.0900	-29.221%	39,582,795	-49.541%
2026-08-17	1.5800	1.819900	1.450000	1.5400	+58.845%	64,187,547	-64.286%
2026-08-14	0.8906	1.010000	0.878600	0.9695	+11.245%	4,452,271	-43.270%
2026-08-13	0.9000	0.937900	0.862700	0.8715	-3.027%	13,396	-36.890%
2026-08-12	0.8993	0.899300	0.860000	0.8987	+1.743%	33,365	-38.800%
2026-08-11	0.8500	0.899900	0.850000	0.8833	+1.540%	29,398	-37.733%
2026-08-10	0.8998	0.899800	0.845894	0.8699	-4.773%	67,730	-36.774%
2026-08-07	0.8800	0.913500	0.852200	0.9135	+5.024%	43,385	-39.792%
2026-08-06	0.8800	0.926900	0.840000	0.8698	-0.195%	29,918	-36.767%
2026-08-05	0.8990	0.909900	0.835000	0.8715	+5.304%	66,608	-36.890%
2026-08-04	0.8700	0.899899	0.808000	0.8276	-4.489%	117,986	-33.543%
2026-08-03	0.8600	0.890400	0.828599	0.8665	+2.145%	80,951	-36.526%
2026-07-31	0.9875	0.987500	0.790000	0.8483	-20.720%	308,379	-35.164%
2026-07-30	1.1802	1.200000	1.050000	1.0700	-8.547%	359,417	-48.598%
2026-07-29	1.1549	1.190000	1.150000	1.1700	0.000%	79,006	-52.991%
2026-07-28	1.1800	1.205000	1.150000	1.1700	-4.098%	88,338	-52.991%
2026-07-27	1.2100	1.220000	1.150000	1.2200	+0.826%	78,679	-54.918%
2026-07-24	1.3000	1.300000	1.150000	1.2100	-5.469%	237,979	-54.545%
2026-07-23	1.2600	1.345000	1.210000	1.2800	+1.587%	535,358	-57.031%
2026-07-22	1.2100	1.280000	1.170000	1.2600	+0.800%	249,966	-56.349%
2026-07-21	1.2200	1.320000	1.170000	1.2500	+0.806%	328,962	-56.000%
2026-07-20	1.1700	1.300000	1.140000	1.2400	+4.202%	396,037	-55.645%
2026-07-17	1.3600	1.830000	1.100000	1.1900	+1.709%	14,304,467	-53.782%
2026-07-16	1.2200	1.220000	1.150000	1.1700	-2.500%	176,836	-52.991%
2026-07-15	1.2800	1.280000	1.180000	1.2000	-4.762%	172,248	-54.167%
2026-07-14	1.2000	1.349900	1.180000	1.2600	+3.279%	343,959	-56.349%
2026-07-13	1.2900	1.300000	1.220000	1.2200	-5.426%	127,879	-54.918%
2026-07-10	1.3300	1.340000	1.270000	1.2900	-4.444%	71,773	-57.364%
2026-07-09	1.3300	1.379900	1.280000	1.3500	+0.746%	184,902	-59.259%
2026-07-08	1.4092	1.409200	1.310000	1.3400	-4.965%	102,520	-58.955%
2026-07-07	1.4600	1.460000	1.380000	1.4100	-6.623%	168,722	-60.993%
2026-07-06	1.3600	1.620000	1.310000	1.5100	+13.534%	1,045,719	-63.576%
2026-07-02	1.3200	1.400000	1.240000	1.3300	+0.758%	248,812	-58.647%
2026-07-01	1.3600	1.370000	1.280000	1.3200	+2.326%	56,767	-58.333%
2026-06-30	1.3500	1.350000	1.260000	1.2900	-6.522%	58,612	-57.364%
2026-06-29	1.3300	1.385000	1.260000	1.3800	+3.759%	194,756	-60.145%
2026-06-26	1.2500	1.380000	1.220000	1.3300	+6.400%	435,038	-58.647%
2026-06-25	1.3500	1.350000	1.220000	1.2500	-7.407%	164,384	-56.000%
2026-06-24	1.2600	1.420000	1.260000	1.3500	+4.651%	149,957	-59.259%
2026-06-23	1.3400	1.355000	1.260000	1.2900	-3.731%	64,052	-57.364%
2026-06-22	1.3100	1.390000	1.280000	1.3400	-0.741%	173,678	-58.955%
2026-06-18	1.4043	1.404300	1.350000	1.3500	-4.255%	75,079	-59.259%
2026-06-17	1.3200	1.450000	1.280000	1.4100	+4.444%	254,952	-60.993%
2026-06-16	1.4400	1.470000	1.280000	1.3500	-6.250%	122,997	-59.259%
2026-06-15	1.5410	1.550100	1.430000	1.4400	-5.263%	50,504	-61.806%
2026-06-12	1.5300	1.548600	1.460000	1.5200	-3.185%	26,688	-63.816%
2026-06-11	1.5400	1.570000	1.520000	1.5700	0.000%	41,862	-64.968%
2026-06-10	1.6500	1.670000	1.520000	1.5700	-7.101%	117,722	-64.968%
2026-06-09	1.5379	1.760000	1.530000	1.6900	+10.458%	255,249	-67.456%
2026-06-08	1.6500	1.650000	1.440000	1.5300	-4.375%	49,868	-64.052%
2026-06-05	1.6641	1.664100	1.520000	1.6000	-5.882%	74,646	-65.625%
2026-06-04	1.4500	1.780000	1.441400	1.7000	+8.974%	453,196	-67.647%
2026-06-03	1.6300	1.739900	1.480000	1.5600	-3.704%	47,763	-64.744%
2026-06-02	1.6700	1.760000	1.570000	1.6200	-6.897%	43,208	-66.049%
2026-06-01	1.8200	1.820000	1.690000	1.7400	+0.578%	51,728	-68.391%
2026-05-29	1.5900	1.900000	1.530000	1.7300	+10.897%	258,762	-68.208%
2026-05-28	1.4732	1.610000	1.450000	1.5600	+4.000%	70,065	-64.744%
2026-05-27	1.5700	1.570000	1.420000	1.5000	-0.662%	34,449	-63.333%
2026-05-26	1.5100	1.590000	1.490000	1.5100	-1.948%	44,624	-63.576%
2026-05-22	1.5200	1.605000	1.510000	1.5400	+1.316%	59,786	-64.286%
2026-05-21	1.4300	1.650000	1.363100	1.5200	+3.401%	289,253	-63.816%
2026-05-20	1.4900	1.510000	1.410000	1.4700	-2.649%	52,822	-62.585%
2026-05-19	1.5200	1.570000	1.400000	1.5100	-7.927%	397,143	-63.576%
2026-05-18	1.6100	1.800000	1.570000	1.6400	-1.796%	592,016	-66.463%
2026-05-15	1.7700	1.820000	1.620000	1.6700	-5.650%	23,401	-67.066%
2026-05-14	1.7290	1.850000	1.650000	1.7700	+7.273%	48,032	-68.927%
2026-05-13	1.7161	1.740100	1.570000	1.6500	-1.198%	58,438	-66.667%
2026-05-12	1.7900	1.859300	1.665000	1.6700	-9.210%	60,436	-67.066%
2026-05-11	1.9800	2.056700	1.820000	1.8394	-8.488%	117,924	-70.099%
2026-05-08	2.3400	2.340000	1.930000	2.0100	-10.667%	69,586	-72.637%
2026-05-07	2.2200	2.310000	2.210000	2.2500	+1.124%	63,399	-75.556%
2026-05-06	2.1700	2.300000	2.090000	2.2250	+3.009%	63,380	-75.281%
2026-05-05	2.4000	2.400000	2.070000	2.1600	-12.551%	218,346	-74.537%
2026-05-04	2.2800	2.490000	2.160400	2.4700	+9.292%	112,095	-77.733%
2026-05-01	2.2200	2.430000	2.220000	2.2600	+0.893%	18,268	-75.664%
2026-04-30	2.4800	2.480000	2.150000	2.2400	-11.462%	91,559	-75.446%
2026-04-29	2.3900	2.600000	2.370600	2.5300	+5.858%	49,395	-78.261%
2026-04-28	2.3200	2.410000	2.280600	2.3900	-0.417%	43,330	-76.987%
2026-04-27	2.2300	2.430000	2.200000	2.4000	+9.091%	79,420	-77.083%
2026-04-24	2.2800	2.355000	2.060000	2.2000	-19.118%	221,001	-75.000%
2026-04-23	2.7300	2.770000	2.500000	2.7200	-1.449%	1,104,131	-79.779%
2026-04-22	2.3901	2.840000	2.340000	2.7600	+18.201%	146,387	-80.072%
2026-04-21	2.3900	2.430000	2.250000	2.3350	-2.301%	81,308	-76.445%
2026-04-20	2.1900	2.629900	2.130000	2.3900	+6.696%	274,294	-76.987%
2026-04-17	2.6600	2.839900	2.040000	2.2400	-16.729%	300,317	-75.446%
2026-04-16	3.1100	3.125000	2.550000	2.6900	-16.589%	157,493	-79.554%
2026-04-15	3.6500	3.725000	3.120800	3.2250	-10.417%	113,784	-82.946%
2026-04-14	3.8200	3.820000	3.530000	3.6000	-4.509%	70,948	-84.722%
2026-04-13	3.7800	3.880000	3.610000	3.7700	-0.789%	67,575	-85.411%
2026-04-10	3.8100	3.870000	3.600000	3.8000	+1.064%	73,977	-85.526%
2026-04-09	4.0000	4.014500	3.680000	3.7600	-6.000%	110,510	-85.372%
2026-04-08	3.8800	4.500000	3.800000	4.0000	+3.093%	247,974	-86.250%
2026-04-07	3.9300	4.000000	3.818700	3.8800	-7.177%	64,359	-85.825%
2026-04-06	3.8700	4.210000	3.550000	4.1800	+6.361%	148,506	-86.842%
2026-04-02	3.8700	4.050000	3.800000	3.9300	-4.612%	76,028	-86.005%
2026-04-01	4.0000	4.250000	3.650000	4.1200	-14.167%	1,659,685	-86.650%
2026-03-31	4.5500	5.640000	4.290000	4.8000	+5.727%	243,842	-88.542%
2026-03-30	4.3300	4.900000	3.650800	4.5400	+1.566%	543,534	-87.885%
2026-03-27	4.7900	5.000000	3.960000	4.4700	-8.776%	141,785	-87.696%
2026-03-26	4.0790	5.400000	3.750000	4.9000	+32.683%	195,568	-88.776%
2026-03-25	4.7000	5.000000	3.500000	3.6930	-36.339%	123,568	-85.107%
2026-03-24	6.1000	6.300000	5.537000	5.8010	-5.782%	13,304	-90.519%
2026-03-23	5.7580	6.300000	5.640000	6.1570	+4.356%	12,744	-91.067%
2026-03-20	5.9090	5.979000	5.600000	5.9000	-0.152%	25,535	-90.678%
2026-03-19	6.1000	6.100000	5.800000	5.9090	-2.169%	7,281	-90.692%
2026-03-18	5.9740	6.200000	5.810000	6.0400	+0.017%	16,438	-90.894%
2026-03-17	6.0560	6.510000	6.005000	6.0390	-2.754%	5,864	-90.893%
2026-03-16	6.6000	7.000000	6.127000	6.2100	-4.447%	9,722	-91.143%
2026-03-13	6.8260	6.900000	5.800000	6.4990	-5.812%	32,394	-91.537%
2026-03-12	6.8870	6.990000	6.605000	6.9000	-1.288%	7,552	-92.029%
2026-03-11	6.7550	7.212000	6.600000	6.9900	-0.057%	5,256	-92.132%
2026-03-10	7.1990	7.200000	6.820000	6.9940	-4.779%	4,382	-92.136%
2026-03-09	6.8820	7.632000	6.755000	7.3450	+3.465%	5,322	-92.512%
2026-03-06	7.5020	7.600000	6.943000	7.0990	-5.410%	6,198	-92.252%
2026-03-05	7.8500	7.850000	7.123000	7.5050	-2.368%	3,233	-92.672%
2026-03-04	7.8490	7.849000	7.169000	7.6870	+7.151%	4,119	-92.845%
2026-03-03	7.2470	7.500000	6.812000	7.1740	-2.989%	2,933	-92.333%
2026-03-02	7.9030	8.198000	7.137000	7.3950	-10.904%	9,482	-92.563%
2026-02-27	8.0000	8.300000	7.500000	8.3000	+4.403%	5,716	-93.373%
2026-02-26	7.8200	8.340000	7.800000	7.9500	-0.501%	5,284	-93.082%
2026-02-25	7.9690	8.216000	7.551000	7.9900	+1.783%	4,076	-93.116%
2026-02-24	7.5000	7.854000	7.058000	7.8500	+4.667%	10,477	-92.994%
2026-02-23	7.3000	7.500000	6.910000	7.5000	-1.173%	10,504	-92.667%
2026-02-20	7.7900	7.926000	7.453000	7.5890	-3.325%	8,107	-92.753%
2026-02-19	7.5850	8.025000	7.550000	7.8500	+2.454%	5,986	-92.994%
2026-02-18	8.6390	8.800000	7.380000	7.6620	-11.309%	23,036	-92.822%
2026-02-17	9.9990	10.000000	8.507000	8.6390	-14.465%	27,532	-93.634%
2026-02-13	8.6000	10.400000	8.350000	10.1000	+24.231%	44,022	-94.554%
2026-02-12	8.7900	9.229000	7.375000	8.1300	-4.465%	25,380	-93.235%
2026-02-11	9.5540	10.400000	8.300000	8.5100	-0.584%	87,812	-93.537%
2026-02-10	8.0000	9.271000	7.920000	8.5600	+16.764%	119,744	-93.575%
2026-02-09	6.8000	7.345000	6.600000	7.3310	-2.253%	25,944	-92.498%
2026-02-06	7.3000	8.100000	7.157000	7.5000	-0.649%	106,773	-92.667%
2026-02-05	6.2000	8.959000	6.200000	7.5490	+29.219%	2,258,002	-92.714%
2026-02-04	6.2900	6.290000	5.201000	5.8420	+0.361%	37,547	-90.585%
2026-02-03	6.4000	6.400000	5.755000	5.8210	-8.619%	17,274	-90.551%
2026-02-02	6.5000	6.600000	6.111000	6.3700	-1.849%	16,028	-91.366%
2026-01-30	6.3000	6.798000	6.200000	6.4900	+3.065%	9,317	-91.525%
2026-01-29	6.9000	7.529000	6.102000	6.2970	-8.990%	26,370	-91.266%
2026-01-28	7.7000	7.740000	6.810000	6.9190	-5.349%	25,080	-92.051%
2026-01-27	7.2000	7.550000	7.200000	7.3100	+3.103%	14,396	-92.476%
2026-01-26	7.8750	8.099000	7.056000	7.0900	-9.968%	29,096	-92.243%
2026-01-23	8.2000	8.200000	7.875000	7.8750	-1.575%	8,285	-93.016%
2026-01-22	8.2090	8.360000	7.800000	8.0010	-1.027%	12,056	-93.126%
2026-01-21	8.6390	8.639000	7.500000	8.0840	-4.894%	19,166	-93.196%
2026-01-20	8.6010	9.545000	8.336000	8.5000	-3.409%	11,489	-93.529%
2026-01-16	8.7650	8.987000	8.300000	8.8000	+4.290%	13,778	-93.750%
2026-01-15	8.4400	9.000000	8.300000	8.4380	+6.165%	17,187	-93.482%
2026-01-14	9.2000	9.388000	7.900000	7.9480	-14.538%	25,445	-93.080%
2026-01-13	10.8000	10.936000	9.195000	9.3000	-13.889%	39,169	-94.086%
2026-01-12	9.7900	10.800000	8.801000	10.8000	+22.727%	30,114	-94.907%
2026-01-09	9.3960	10.300000	8.600000	8.8000	-2.222%	46,002	-93.750%
2026-01-08	7.1200	9.846000	7.105000	9.0000	+22.432%	61,106	-93.889%
2026-01-07	7.6870	8.100000	7.350000	7.3510	-0.662%	28,175	-92.518%
2026-01-06	7.2430	7.687000	7.112000	7.4000	+1.010%	13,665	-92.568%
2026-01-05	7.2400	7.500000	6.720000	7.3260	+5.806%	8,682	-92.492%
2026-01-02	7.1000	7.299000	6.340000	6.9240	-4.497%	23,430	-92.057%
2025-12-31	8.0000	8.188000	6.700000	7.2500	-7.526%	62,124	-92.414%
2025-12-30	7.7550	8.200000	7.755000	7.8400	+0.771%	17,036	-92.985%
2025-12-29	7.9550	8.400000	7.701000	7.7800	-2.200%	9,436	-92.931%
2025-12-26	8.4500	8.491000	7.955000	7.9550	-6.324%	2,918	-93.086%
2025-12-24	7.7400	8.573000	7.478000	8.4920	+9.716%	16,386	-93.523%
2025-12-23	8.6000	8.600000	7.701000	7.7400	-10.489%	15,662	-92.894%
2025-12-22	8.9000	8.999000	8.209000	8.6470	+1.729%	10,918	-93.639%
2025-12-19	9.5600	9.560000	8.125000	8.5000	-6.849%	21,882	-93.529%
2025-12-18	9.1090	9.600000	9.101000	9.1250	-2.396%	5,069	-93.973%
2025-12-17	9.0000	9.600000	8.469000	9.3490	+2.736%	6,078	-94.117%
2025-12-16	9.6000	9.600000	8.756000	9.1000	-3.191%	9,255	-93.956%
2025-12-15	10.3000	10.900000	9.299000	9.4000	-11.321%	16,346	-94.149%
2025-12-12	11.3000	11.300000	10.600000	10.6000	-3.636%	13,700	-94.811%
2025-12-11	12.1000	12.100000	10.700000	11.0000	-4.348%	12,714	-95.000%
2025-12-10	12.4000	12.900000	11.300000	11.5000	-6.504%	11,240	-95.217%
2025-12-09	12.3000	12.700000	12.000000	12.3000	+1.653%	12,283	-95.528%
2025-12-08	11.9000	12.634000	11.800000	12.1000	+3.419%	16,323	-95.455%
2025-12-05	12.0000	12.100000	11.400000	11.7000	-0.847%	6,630	-95.299%
2025-12-04	12.7000	12.800000	11.500000	11.8000	-6.349%	22,055	-95.339%
2025-12-03	11.2000	13.200000	10.600000	12.6000	+10.526%	29,899	-95.635%
2025-12-02	12.9000	12.900000	11.100000	11.4000	-11.628%	14,358	-95.175%
2025-12-01	13.6000	13.600000	12.400000	12.9000	-3.731%	12,150	-95.736%
2025-11-28	12.7000	13.500000	12.500000	13.4000	+9.836%	5,938	-95.896%
2025-11-26	12.1000	12.400000	11.600000	12.2000	0.000%	8,606	-95.492%
2025-11-25	11.2000	12.400000	11.100000	12.2000	+10.909%	19,426	-95.492%
2025-11-24	11.0000	11.479000	10.000000	11.0000	+0.917%	20,672	-95.000%
2025-11-21	9.5630	12.000000	9.563000	10.9000	+10.795%	63,343	-94.954%
2025-11-20	11.1000	11.600000	8.055000	9.8380	-11.369%	104,175	-94.409%
2025-11-19	11.4000	12.113000	10.650000	11.1000	-10.484%	47,566	-95.045%
2025-11-18	17.5000	17.500000	10.000000	12.4000	-32.609%	212,491	-95.565%
2025-11-17	18.1000	21.700000	16.500000	18.4000	+10.180%	139,465	-97.011%
2025-11-14	19.4000	19.400000	15.500000	16.7000	-12.105%	128,358	-96.707%
2025-11-13	16.8000	20.900000	16.100000	19.0000	+18.750%	311,290	-97.105%
2025-11-12	15.0000	16.800000	13.700000	16.0000	+7.383%	185,913	-96.563%
2025-11-11	16.3000	17.400000	14.800000	14.9000	-9.697%	8,035	-96.309%
2025-11-10	17.1000	18.115000	16.400000	16.5000	-2.941%	8,470	-96.667%
2025-11-07	17.8000	17.850000	16.000000	17.0000	-6.077%	9,387	-96.765%
2025-11-06	19.1000	20.499000	17.900000	18.1000	-5.236%	12,396	-96.961%
2025-11-05	18.3000	19.199000	17.800000	19.1000	+4.372%	13,348	-97.120%
2025-11-04	20.4000	20.708000	17.900000	18.3000	-10.294%	16,263	-96.995%
2025-11-03	22.2000	22.300000	20.300000	20.4000	-8.929%	9,225	-97.304%
2025-10-31	22.0000	22.400000	20.300000	22.4000	+1.818%	18,582	-97.545%
2025-10-30	21.9000	22.601000	21.600000	22.0000	-1.345%	10,231	-97.500%
2025-10-29	24.1000	24.700000	22.100000	22.3000	-10.081%	11,832	-97.534%
2025-10-28	24.5000	26.800000	23.200000	24.8000	+3.766%	28,231	-97.782%
2025-10-27	22.2000	24.400000	22.200000	23.9000	+6.222%	10,796	-97.699%
2025-10-24	22.2870	22.800000	21.400000	22.5000	+1.810%	7,202	-97.556%
2025-10-23	21.3000	22.300000	20.520000	22.1000	+2.315%	3,717	-97.511%
2025-10-22	22.6000	22.800000	20.700000	21.6000	-4.213%	5,955	-97.454%
2025-10-21	22.1000	22.700000	21.519000	22.5500	+1.121%	2,166	-97.561%
2025-10-20	21.5000	22.600000	21.400000	22.3000	+3.721%	4,805	-97.534%
2025-10-17	22.2000	22.200000	21.001000	21.5000	-4.867%	7,389	-97.442%
2025-10-16	23.6000	25.000000	22.200000	22.6000	-2.165%	13,294	-97.566%
2025-10-15	22.6000	23.650000	22.100000	23.1000	+8.451%	14,543	-97.619%
2025-10-14	21.3000	21.800000	20.000000	21.3000	-1.389%	13,603	-97.418%
2025-10-13	22.3000	23.142000	21.000000	21.6000	-3.139%	14,115	-97.454%
2025-10-10	24.5000	24.600000	21.052000	22.3000	-7.851%	17,697	-97.534%
2025-10-09	25.1000	26.089000	23.700000	24.2000	-2.419%	26,311	-97.727%
2025-10-08	26.5000	26.700000	23.400000	24.8000	-7.463%	43,833	-97.782%
2025-10-07	23.5000	28.200000	23.500000	26.8000	+14.043%	56,414	-97.948%
2025-10-06	24.3000	24.500000	21.300000	23.5000	-3.292%	8,926	-97.660%
2025-10-03	24.1000	25.195000	23.900000	24.3000	+0.830%	8,935	-97.737%
2025-10-02	24.2000	24.300000	23.300000	24.1000	-0.413%	4,466	-97.718%
2025-10-01	24.5000	24.599000	23.700000	24.2000	-1.224%	9,402	-97.727%
2025-09-30	26.7000	27.271000	23.800000	24.5000	-6.130%	13,460	-97.755%
2025-09-29	27.2000	27.200000	25.301000	26.1000	-2.247%	8,260	-97.893%
2025-09-26	26.2000	27.400000	24.700000	26.7000	+1.521%	12,259	-97.940%
2025-09-25	27.3000	28.250000	24.000000	26.3000	-3.663%	12,769	-97.909%
2025-09-24	26.9000	27.450000	26.226000	27.3000	+1.487%	7,624	-97.985%
2025-09-23	27.4000	27.500000	25.100000	26.9000	-0.921%	29,626	-97.955%
2025-09-22	29.3000	30.000000	25.701000	27.1500	-6.540%	20,278	-97.974%
2025-09-19	32.8000	32.900000	29.000000	29.0500	-10.615%	19,993	-98.107%
2025-09-18	33.2000	34.300000	31.800000	32.5000	-2.108%	10,640	-98.308%
2025-09-17	35.1520	38.700000	32.900000	33.2000	-6.215%	25,975	-98.343%
2025-09-16	34.9000	36.000000	33.000000	35.4000	-5.348%	45,981	-98.446%
2025-09-15	33.5000	37.999000	32.500000	37.4000	+11.642%	30,754	-98.529%
2025-09-12	35.2000	38.500000	32.600000	33.5000	-2.332%	17,052	-98.358%
2025-09-11	33.3000	35.100000	32.000000	34.3000	+1.780%	6,289	-98.397%
2025-09-10	31.9000	33.750000	31.900000	33.7000	+6.646%	4,390	-98.368%
2025-09-09	33.1000	34.073000	31.000000	31.6000	-6.785%	7,216	-98.259%
2025-09-08	35.0000	35.100000	32.600000	33.9000	-3.143%	7,902	-98.378%
2025-09-05	35.9000	36.100000	34.500000	35.0000	-2.507%	5,074	-98.429%
2025-09-04	37.2000	37.400000	35.500000	35.9000	-5.402%	6,440	-98.468%
2025-09-03	35.5000	39.100000	34.300000	37.9500	+6.273%	8,876	-98.551%
2025-09-02	39.0000	39.600000	33.200000	35.7100	-14.365%	12,300	-98.460%
2025-08-29	43.4000	43.400000	41.200000	41.7000	-0.239%	5,482	-98.681%
2025-08-28	42.3000	43.294000	41.500000	41.8000	-0.948%	3,879	-98.684%
2025-08-27	41.5000	43.400000	41.400000	42.2000	-0.236%	4,281	-98.697%
2025-08-26	44.0000	44.000000	41.400000	42.3000	-2.083%	3,021	-98.700%
2025-08-25	43.0000	44.000000	41.000000	43.2000	+3.349%	11,553	-98.727%
2025-08-22	41.9000	43.500000	40.100000	41.8000	+1.456%	7,278	-98.684%
2025-08-21	42.0630	42.100000	39.501000	41.2000	-2.600%	4,930	-98.665%
2025-08-20	41.5000	44.600000	40.000000	42.3000	-1.856%	10,563	-98.700%
2025-08-19	44.9000	45.900000	41.500000	43.1000	-2.045%	7,628	-98.724%
2025-08-18	42.5000	46.500000	41.000000	44.0000	+1.149%	10,498	-98.750%
2025-08-15	41.8000	44.847000	39.500000	43.5000	+1.636%	11,229	-98.736%
2025-08-14	43.3000	44.644000	42.310000	42.8000	-6.957%	7,731	-98.715%
2025-08-13	44.2000	47.000000	42.600000	46.0000	+6.236%	8,238	-98.804%
2025-08-12	44.0000	44.000000	41.200000	43.3000	+1.405%	7,296	-98.730%
2025-08-11	50.4000	50.600000	40.500000	42.7000	-16.110%	13,330	-98.712%
2025-08-08	51.5000	51.900000	50.500000	50.9000	-3.048%	4,192	-98.919%
2025-08-07	54.4000	54.550000	51.201000	52.5000	-0.756%	11,783	-98.952%
2025-08-06	56.9000	56.900000	50.500000	52.9000	-5.536%	32,758	-98.960%
2025-08-05	57.2000	59.100000	53.901000	56.0000	-3.780%	14,082	-99.018%
2025-08-04	52.5000	59.200000	52.500000	58.2000	+13.230%	18,907	-99.055%
2025-08-01	53.0000	53.000000	48.411000	51.4000	-5.861%	10,783	-98.930%
2025-07-31	52.0000	57.100000	51.400000	54.6000	+6.226%	20,572	-98.993%
2025-07-30	56.0000	56.600000	48.100000	51.4000	-7.554%	21,448	-98.930%
2025-07-29	56.8000	56.800000	52.000000	55.6000	-8.703%	25,402	-99.011%
2025-07-28	65.5000	72.000000	58.100000	60.9000	+5.455%	715,584	-99.097%
2025-07-25	62.5000	63.309000	56.100000	57.7500	-5.791%	5,804	-99.048%
2025-07-24	64.8000	67.999000	59.200000	61.3000	-1.129%	14,335	-99.103%
2025-07-23	62.0000	66.299000	60.400000	62.0000	-8.284%	11,584	-99.113%
2025-07-22	75.2000	77.500000	62.200000	67.6000	-15.394%	25,803	-99.186%
2025-07-21	58.5000	85.000000	57.232000	79.9000	+40.053%	47,477	-99.312%
2025-07-18	58.3000	61.700000	57.050000	57.0500	-3.305%	3,517	-99.036%
2025-07-17	57.3000	59.900000	56.500000	59.0000	+2.967%	3,956	-99.068%
2025-07-16	53.7000	57.800000	52.701000	57.3000	+6.506%	4,957	-99.040%
2025-07-15	51.0000	54.500000	51.000000	53.8000	+5.284%	8,742	-98.978%
2025-07-14	52.4000	53.351000	50.000000	51.1000	-0.195%	2,852	-98.924%
2025-07-11	53.5000	56.699000	50.800000	51.2000	-4.299%	4,335	-98.926%
2025-07-10	51.9000	56.000000	51.800000	53.5000	+4.288%	4,353	-98.972%
2025-07-09	54.0000	54.000000	50.500000	51.3000	-6.387%	3,515	-98.928%
2025-07-08	55.2000	55.600000	53.644000	54.8000	+1.294%	2,043	-98.996%
2025-07-07	59.0000	59.199000	53.200000	54.1000	-8.769%	5,683	-98.983%
2025-07-03	62.4000	62.400000	59.300000	59.3000	-5.723%	1,798	-99.073%
2025-07-02	61.0000	63.300000	60.000000	62.9000	+2.276%	1,602	-99.126%
2025-07-01	57.2000	62.500000	56.501000	61.5000	+7.517%	5,036	-99.106%
2025-06-30	60.8000	63.000000	57.200000	57.2000	-8.772%	8,904	-99.038%
2025-06-27	64.2000	65.000000	59.850000	62.7000	-1.104%	3,104	-99.123%
2025-06-26	62.1000	66.350000	59.100000	63.4000	+1.440%	7,337	-99.132%
2025-06-25	56.3000	67.118000	56.000000	62.5000	+7.759%	17,634	-99.120%
2025-06-24	55.4000	58.490000	52.109000	58.0000	+3.757%	6,656	-99.052%
2025-06-23	57.5000	68.000000	51.500000	55.9000	-14.395%	28,349	-99.016%
2025-06-20	65.4500	66.300000	60.000000	65.3000	-0.229%	8,375	-99.158%
2025-06-18	65.7500	68.900000	62.500000	65.4500	-22.590%	17,249	-99.160%
2025-06-17	88.5000	89.100000	80.000000	84.5500	-6.160%	4,319	-99.349%
2025-06-16	103.6500	104.300000	85.000000	90.1000	-14.068%	9,002	-99.390%
2025-06-13	112.0000	112.000000	101.900000	104.8500	-8.428%	3,486	-99.475%
2025-06-12	108.0000	115.000000	106.000000	114.5000	-2.179%	6,528	-99.520%
2025-06-11	113.0000	122.500000	108.000000	117.0500	-0.383%	8,932	-99.530%
2025-06-10	109.4000	119.900000	106.050000	117.5000	+4.167%	6,449	-99.532%
2025-06-09	117.5000	117.500000	108.550000	112.8000	-0.748%	2,215	-99.512%
2025-06-06	112.5000	116.100000	100.400000	113.6500	-3.277%	3,710	-99.516%
2025-06-05	117.0000	123.150000	113.550000	117.5000	+0.599%	4,133	-99.532%
2025-06-04	119.5000	124.250000	110.000000	116.8000	+2.009%	7,927	-99.529%
2025-06-03	112.7500	117.850000	106.350000	114.5000	-0.994%	9,016	-99.520%
2025-06-02	130.0000	134.350000	109.750000	115.6500	-1.616%	50,110	-99.524%
2025-05-30	110.0000	120.000000	105.000000	117.5500	-6.223%	16,578	-99.532%
2025-05-29	103.0000	210.000000	103.000000	125.3500	+19.780%	232,340	-99.561%
2025-05-28	112.5500	119.000000	100.750000	104.6500	-9.000%	4,147	-99.474%
2025-05-27	125.0000	135.000000	112.500000	115.0000	-2.086%	11,037	-99.522%
2025-05-23	99.0000	140.000000	86.350000	117.4500	+18.636%	26,238	-99.532%
2025-05-22	100.0000	103.900000	92.700000	99.0000	-2.941%	1,497	-99.444%
2025-05-21	106.0000	108.000000	100.000000	102.0000	-5.116%	1,424	-99.461%
2025-05-20	115.0000	120.000000	107.400000	107.5000	-5.328%	1,471	-99.488%
2025-05-19	120.0000	130.000000	111.250000	113.5500	-10.941%	3,016	-99.516%
2025-05-16	113.1500	135.000000	111.550000	127.5000	+12.832%	5,654	-99.569%
2025-05-15	119.8000	125.000000	100.600000	113.0000	-4.237%	2,937	-99.513%
2025-05-14	115.5000	125.000000	112.500000	118.0000	+2.076%	5,068	-99.534%
2025-05-13	115.6000	117.500000	105.050000	115.6000	+0.087%	1,854	-99.524%
2025-05-12	125.9000	125.900000	107.700000	115.5000	-8.333%	3,344	-99.524%
2025-05-09	123.6000	131.400000	117.550000	126.0000	-1.099%	3,041	-99.563%
2025-05-08	133.7500	135.000000	125.000000	127.4000	-4.641%	2,465	-99.568%
2025-05-07	134.5000	140.850000	127.000000	133.6000	+2.888%	1,662	-99.588%
2025-05-06	140.0000	141.500000	127.100000	129.8500	-8.556%	2,043	-99.576%
2025-05-05	135.5000	145.450000	135.500000	142.0000	-0.525%	1,324	-99.613%
2025-05-02	150.0000	177.450000	136.700000	142.7500	-1.653%	11,150	-99.615%
2025-05-01	145.0000	149.900000	137.500000	145.1500	+5.257%	383	-99.621%
2025-04-30	140.0000	141.500000	128.500000	137.9000	-3.228%	845	-99.601%
2025-04-29	141.0000	145.000000	138.500000	142.5000	-1.724%	647	-99.614%
2025-04-28	150.1000	152.500000	140.000000	145.0000	-6.300%	932	-99.621%
2025-04-25	146.8000	155.000000	135.750000	154.7500	+9.519%	2,171	-99.645%
2025-04-24	158.5000	161.650000	137.650000	141.3000	-13.313%	6,075	-99.611%
2025-04-23	175.0000	179.850000	136.450000	163.0000	-5.780%	4,076	-99.663%
2025-04-22	123.6500	196.250000	121.000000	173.0000	+35.686%	19,772	-99.682%
2025-04-21	135.0000	135.000000	112.750000	127.5000	0.000%	1,071	-99.569%
2025-04-17	136.5000	136.600000	120.050000	127.5000	-1.848%	791	-99.569%
2025-04-16	150.0000	150.000000	109.300000	129.9000	-32.502%	5,811	-99.577%
2025-04-15	175.0000	203.600000	172.000000	192.4500	+13.876%	2,514	-99.714%
2025-04-14	172.4000	175.000000	159.250000	169.0000	+4.806%	445	-99.675%
2025-04-11	167.2500	173.200000	160.000000	161.2500	-9.155%	923	-99.659%
2025-04-10	140.2000	180.000000	133.300000	177.5000	+14.887%	3,145	-99.690%
2025-04-09	135.5000	154.950000	125.000000	154.5000	+17.045%	1,064	-99.644%
2025-04-08	147.0000	148.200000	130.450000	132.0000	-4.831%	758	-99.583%
2025-04-07	137.7000	147.050000	126.000000	138.7000	-9.346%	1,401	-99.603%
2025-04-04	164.7500	166.650000	145.500000	153.0000	-8.191%	917	-99.641%
2025-04-03	169.7500	175.000000	166.250000	166.6500	-5.313%	301	-99.670%
2025-04-02	170.0000	184.500000	165.750000	176.0000	+1.764%	558	-99.688%
2025-04-01	180.0000	180.000000	171.050000	172.9500	-1.733%	463	-99.682%
2025-03-31	189.3000	189.300000	160.050000	176.0000	-3.562%	1,414	-99.688%
2025-03-28	190.1500	197.600000	180.250000	182.5000	-6.290%	663	-99.699%
2025-03-27	200.0000	200.000000	192.500000	194.7500	-0.384%	160	-99.718%
2025-03-26	200.0000	203.500000	187.500000	195.5000	+0.411%	1,071	-99.719%
2025-03-25	200.0000	204.750000	190.000000	194.7000	-0.256%	682	-99.718%
2025-03-24	195.0000	200.000000	193.050000	195.2000	-0.306%	475	-99.718%

.dark-mode .DyX4hL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DyX4hL{ 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