TruGolf Inc. (TRUG)
0.33
-0.02 (-6.25%)
At close: Apr 03, 2025, 3:59 PM
0.34
1.20%
After-hours: Apr 03, 2025, 04:57 PM EDT
TruGolf Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.34 | 0.37 | 0.33 | 0.35 | 0.00 | 0.00% | 261,509 |
| Apr 1, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.00 | 0.00% | 231,400 |
| Mar 31, 2025 | 0.38 | 0.38 | 0.32 | 0.35 | -0.01 | -2.78% | 706,800 |
| Mar 28, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | -0.03 | -7.69% | 331,700 |
| Mar 27, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.00 | 0.00% | 80,000 |
| Mar 26, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.00 | 0.00% | 535,600 |
| Mar 25, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.00 | 0.00% | 340,800 |
| Mar 24, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.00 | 0.00% | 237,500 |
| Mar 21, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | -0.01 | -2.50% | 385,848 |
| Mar 20, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 172,925 |
| Mar 19, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.00 | 0.00% | 144,100 |
| Mar 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | -0.02 | -4.76% | 106,100 |
| Mar 17, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.02 | 5.00% | 201,503 |
| Mar 14, 2025 | 0.40 | 0.43 | 0.38 | 0.40 | 0.01 | 2.56% | 353,127 |
| Mar 13, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00% | 396,322 |
| Mar 12, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.02 | 5.41% | 203,400 |
| Mar 11, 2025 | 0.37 | 0.40 | 0.37 | 0.37 | -0.02 | -5.13% | 300,500 |
| Mar 10, 2025 | 0.38 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00% | 294,517 |
| Mar 7, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | 0.00 | 0.00% | 318,210 |
| Mar 6, 2025 | 0.39 | 0.44 | 0.37 | 0.39 | 0.01 | 2.63% | 1,276,300 |
| Mar 5, 2025 | 0.37 | 0.40 | 0.34 | 0.38 | 0.01 | 2.70% | 428,730 |
| Mar 4, 2025 | 0.36 | 0.38 | 0.32 | 0.37 | -0.01 | -2.63% | 1,140,400 |
| Mar 3, 2025 | 0.45 | 0.46 | 0.38 | 0.38 | -0.08 | -17.39% | 1,122,642 |
| Feb 28, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | -0.01 | -2.13% | 388,036 |
| Feb 27, 2025 | 0.48 | 0.51 | 0.46 | 0.47 | -0.01 | -2.08% | 571,100 |
| Feb 26, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | -0.02 | -4.00% | 866,502 |
| Feb 25, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.00 | 0.00% | 669,000 |
| Feb 24, 2025 | 0.48 | 0.53 | 0.44 | 0.50 | 0.03 | 6.38% | 1,908,800 |
| Feb 21, 2025 | 0.44 | 0.49 | 0.44 | 0.47 | 0.00 | 0.00% | 1,183,100 |
| Feb 20, 2025 | 0.48 | 0.50 | 0.44 | 0.47 | -0.04 | -7.84% | 3,770,808 |
| Feb 19, 2025 | 0.60 | 0.67 | 0.49 | 0.51 | 0.10 | 24.39% | 66,327,200 |
| Feb 18, 2025 | 0.40 | 0.42 | 0.38 | 0.41 | -0.01 | -2.38% | 13,437,620 |
| Feb 14, 2025 | 0.39 | 0.45 | 0.38 | 0.42 | 0.04 | 10.53% | 1,136,100 |
| Feb 13, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | -0.01 | -2.56% | 349,633 |
| Feb 12, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.02 | 5.41% | 326,407 |
| Feb 11, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | -0.03 | -7.50% | 988,634 |
| Feb 10, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | -0.02 | -4.76% | 553,801 |
| Feb 7, 2025 | 0.41 | 0.42 | 0.39 | 0.42 | 0.00 | 0.00% | 850,114 |
| Feb 6, 2025 | 0.44 | 0.44 | 0.41 | 0.42 | -0.01 | -2.33% | 629,500 |
| Feb 5, 2025 | 0.43 | 0.44 | 0.40 | 0.43 | 0.00 | 0.00% | 711,696 |
| Feb 4, 2025 | 0.42 | 0.48 | 0.41 | 0.43 | 0.01 | 2.38% | 845,800 |
| Feb 3, 2025 | 0.44 | 0.45 | 0.38 | 0.42 | -0.05 | -10.64% | 1,745,700 |
| Jan 31, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | -0.02 | -4.08% | 545,500 |
| Jan 30, 2025 | 0.53 | 0.57 | 0.47 | 0.49 | -0.03 | -5.77% | 998,600 |
| Jan 29, 2025 | 0.48 | 0.52 | 0.47 | 0.52 | 0.05 | 10.64% | 748,900 |
| Jan 28, 2025 | 0.51 | 0.53 | 0.42 | 0.47 | -0.05 | -9.62% | 1,895,814 |
| Jan 27, 2025 | 0.56 | 0.60 | 0.49 | 0.52 | -0.04 | -7.14% | 2,049,700 |
| Jan 24, 2025 | 0.52 | 0.64 | 0.48 | 0.56 | 0.08 | 16.67% | 8,663,437 |
| Jan 23, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.00 | 0.00% | 2,934,500 |
| Jan 22, 2025 | 0.51 | 0.55 | 0.36 | 0.48 | -0.04 | -7.69% | 1,227,500 |