TRUG
TruGolf Holdings, Inc. NCM · TRUG
$1.19
+0.02
(+1.71%)
Pullback · -0.79σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment TRUG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $1.36 | $1.83 | $1.10 | $1.19 | 14.3M |
| 2026-07-16 | $1.22 | $1.22 | $1.15 | $1.17 | 0.2M |
| 2026-07-15 | $1.28 | $1.28 | $1.18 | $1.20 | 0.2M |
| 2026-07-14 | $1.20 | $1.35 | $1.18 | $1.26 | 0.4M |
| 2026-07-13 | $1.29 | $1.30 | $1.22 | $1.22 | 0.1M |
| 2026-07-10 | $1.33 | $1.34 | $1.27 | $1.29 | 0.1M |
| 2026-07-09 | $1.33 | $1.38 | $1.28 | $1.35 | 0.2M |
| 2026-07-08 | $1.41 | $1.41 | $1.31 | $1.34 | 0.1M |
| 2026-07-07 | $1.46 | $1.46 | $1.38 | $1.41 | 0.2M |
| 2026-07-06 | $1.36 | $1.62 | $1.31 | $1.51 | 1.0M |
| 2026-07-02 | $1.32 | $1.40 | $1.24 | $1.33 | 0.2M |
| 2026-07-01 | $1.36 | $1.37 | $1.28 | $1.32 | 0.1M |
| 2026-06-30 | $1.35 | $1.35 | $1.26 | $1.29 | 0.1M |
| 2026-06-29 | $1.33 | $1.38 | $1.26 | $1.38 | 0.2M |
| 2026-06-26 | $1.25 | $1.38 | $1.22 | $1.33 | 0.4M |
| 2026-06-25 | $1.35 | $1.35 | $1.22 | $1.25 | 0.2M |
| 2026-06-24 | $1.26 | $1.42 | $1.26 | $1.35 | 0.1M |
| 2026-06-23 | $1.34 | $1.36 | $1.26 | $1.29 | 0.1M |
| 2026-06-22 | $1.31 | $1.39 | $1.28 | $1.34 | 0.2M |
| 2026-06-18 | $1.40 | $1.40 | $1.35 | $1.35 | 0.1M |
| 2026-06-17 | $1.32 | $1.45 | $1.28 | $1.41 | 0.3M |
| 2026-06-16 | $1.44 | $1.47 | $1.28 | $1.35 | 0.1M |
| 2026-06-15 | $1.54 | $1.55 | $1.43 | $1.44 | 0.1M |
| 2026-06-12 | $1.53 | $1.55 | $1.46 | $1.52 | 0.0M |
| 2026-06-11 | $1.54 | $1.57 | $1.52 | $1.57 | 0.0M |
| 2026-06-10 | $1.65 | $1.67 | $1.52 | $1.57 | 0.1M |
| 2026-06-09 | $1.54 | $1.76 | $1.53 | $1.69 | 0.3M |
| 2026-06-08 | $1.65 | $1.65 | $1.44 | $1.53 | 0.0M |
| 2026-06-05 | $1.66 | $1.66 | $1.52 | $1.60 | 0.1M |
| 2026-06-04 | $1.45 | $1.78 | $1.44 | $1.70 | 0.5M |
| 2026-06-03 | $1.63 | $1.74 | $1.48 | $1.56 | 0.0M |
| 2026-06-02 | $1.67 | $1.76 | $1.57 | $1.62 | 0.0M |
| 2026-06-01 | $1.82 | $1.82 | $1.69 | $1.74 | 0.1M |
| 2026-05-29 | $1.59 | $1.90 | $1.53 | $1.73 | 0.3M |
| 2026-05-28 | $1.47 | $1.61 | $1.45 | $1.56 | 0.1M |
| 2026-05-27 | $1.57 | $1.57 | $1.42 | $1.50 | 0.0M |
| 2026-05-26 | $1.51 | $1.59 | $1.49 | $1.51 | 0.0M |
| 2026-05-22 | $1.52 | $1.61 | $1.51 | $1.54 | 0.1M |
| 2026-05-21 | $1.43 | $1.65 | $1.36 | $1.52 | 0.3M |
| 2026-05-20 | $1.49 | $1.51 | $1.41 | $1.47 | 0.1M |
| 2026-05-19 | $1.52 | $1.57 | $1.40 | $1.51 | 0.4M |
| 2026-05-18 | $1.61 | $1.80 | $1.57 | $1.64 | 0.6M |
| 2026-05-15 | $1.77 | $1.82 | $1.62 | $1.67 | 0.0M |
| 2026-05-14 | $1.73 | $1.85 | $1.65 | $1.77 | 0.0M |
| 2026-05-13 | $1.72 | $1.74 | $1.57 | $1.65 | 0.1M |
| 2026-05-12 | $1.79 | $1.86 | $1.66 | $1.67 | 0.1M |
| 2026-05-11 | $1.98 | $2.06 | $1.82 | $1.84 | 0.1M |
| 2026-05-08 | $2.34 | $2.34 | $1.93 | $2.01 | 0.1M |
| 2026-05-07 | $2.22 | $2.31 | $2.21 | $2.25 | 0.1M |
| 2026-05-06 | $2.17 | $2.30 | $2.09 | $2.22 | 0.1M |
| 2026-05-05 | $2.40 | $2.40 | $2.07 | $2.16 | 0.2M |
| 2026-05-04 | $2.28 | $2.49 | $2.16 | $2.47 | 0.1M |
| 2026-05-01 | $2.22 | $2.43 | $2.22 | $2.26 | 0.0M |
| 2026-04-30 | $2.48 | $2.48 | $2.15 | $2.24 | 0.1M |
| 2026-04-29 | $2.39 | $2.60 | $2.37 | $2.53 | 0.0M |
| 2026-04-28 | $2.32 | $2.41 | $2.28 | $2.39 | 0.0M |
| 2026-04-27 | $2.23 | $2.43 | $2.20 | $2.40 | 0.1M |
| 2026-04-24 | $2.28 | $2.36 | $2.06 | $2.20 | 0.2M |
| 2026-04-23 | $2.73 | $2.77 | $2.50 | $2.72 | 1.1M |
| 2026-04-22 | $2.39 | $2.84 | $2.34 | $2.76 | 0.1M |
| 2026-04-21 | $2.39 | $2.43 | $2.25 | $2.34 | 0.1M |
| 2026-04-20 | $2.19 | $2.63 | $2.13 | $2.39 | 0.3M |
| 2026-04-17 | $2.66 | $2.84 | $2.04 | $2.24 | 0.3M |
| 2026-04-16 | $3.11 | $3.12 | $2.55 | $2.69 | 0.2M |
| 2026-04-15 | $3.65 | $3.72 | $3.12 | $3.22 | 0.1M |
| 2026-04-14 | $3.82 | $3.82 | $3.53 | $3.60 | 0.1M |
| 2026-04-13 | $3.78 | $3.88 | $3.61 | $3.77 | 0.1M |
| 2026-04-10 | $3.81 | $3.87 | $3.60 | $3.80 | 0.1M |
| 2026-04-09 | $4.00 | $4.01 | $3.68 | $3.76 | 0.1M |
| 2026-04-08 | $3.88 | $4.50 | $3.80 | $4.00 | 0.2M |
| 2026-04-07 | $3.93 | $4.00 | $3.82 | $3.88 | 0.1M |
| 2026-04-06 | $3.87 | $4.21 | $3.55 | $4.18 | 0.1M |
| 2026-04-02 | $3.87 | $4.05 | $3.80 | $3.93 | 0.1M |
| 2026-04-01 | $4.00 | $4.25 | $3.65 | $4.12 | 1.7M |
| 2026-03-31 | $4.55 | $5.64 | $4.29 | $4.80 | 0.2M |
| 2026-03-30 | $4.33 | $4.90 | $3.65 | $4.54 | 0.5M |
| 2026-03-27 | $4.79 | $5.00 | $3.96 | $4.47 | 0.1M |
| 2026-03-26 | $4.08 | $5.40 | $3.75 | $4.90 | 0.2M |
| 2026-03-25 | $4.70 | $5.00 | $3.50 | $3.69 | 0.1M |
| 2026-03-24 | $6.10 | $6.30 | $5.54 | $5.80 | 0.0M |
| 2026-03-23 | $5.76 | $6.30 | $5.64 | $6.16 | 0.0M |
| 2026-03-20 | $5.91 | $5.98 | $5.60 | $5.90 | 0.0M |
| 2026-03-19 | $6.10 | $6.10 | $5.80 | $5.91 | 0.0M |
| 2026-03-18 | $5.97 | $6.20 | $5.81 | $6.04 | 0.0M |
| 2026-03-17 | $6.06 | $6.51 | $6.01 | $6.04 | 0.0M |
| 2026-03-16 | $6.60 | $7.00 | $6.13 | $6.21 | 0.0M |
| 2026-03-13 | $6.83 | $6.90 | $5.80 | $6.50 | 0.0M |
| 2026-03-12 | $6.89 | $6.99 | $6.61 | $6.90 | 0.0M |
| 2026-03-11 | $6.76 | $7.21 | $6.60 | $6.99 | 0.0M |
| 2026-03-10 | $7.20 | $7.20 | $6.82 | $6.99 | 0.0M |
| 2026-03-09 | $6.88 | $7.63 | $6.76 | $7.35 | 0.0M |
| 2026-03-06 | $7.50 | $7.60 | $6.94 | $7.10 | 0.0M |
| 2026-03-05 | $7.85 | $7.85 | $7.12 | $7.51 | 0.0M |
| 2026-03-04 | $7.85 | $7.85 | $7.17 | $7.69 | 0.0M |
| 2026-03-03 | $7.25 | $7.50 | $6.81 | $7.17 | 0.0M |
| 2026-03-02 | $7.90 | $8.20 | $7.14 | $7.40 | 0.0M |
| 2026-02-27 | $8.00 | $8.30 | $7.50 | $8.30 | 0.0M |
| 2026-02-26 | $7.82 | $8.34 | $7.80 | $7.95 | 0.0M |
| 2026-02-25 | $7.97 | $8.22 | $7.55 | $7.99 | 0.0M |
| 2026-02-24 | $7.50 | $7.85 | $7.06 | $7.85 | 0.0M |
| 2026-02-23 | $7.30 | $7.50 | $6.91 | $7.50 | 0.0M |
| 2026-02-20 | $7.79 | $7.93 | $7.45 | $7.59 | 0.0M |
| 2026-02-19 | $7.59 | $8.03 | $7.55 | $7.85 | 0.0M |
| 2026-02-18 | $8.64 | $8.80 | $7.38 | $7.66 | 0.0M |
| 2026-02-17 | $10.00 | $10.00 | $8.51 | $8.64 | 0.0M |
| 2026-02-13 | $8.60 | $10.40 | $8.35 | $10.10 | 0.0M |
| 2026-02-12 | $8.79 | $9.23 | $7.38 | $8.13 | 0.0M |
| 2026-02-11 | $9.55 | $10.40 | $8.30 | $8.51 | 0.1M |
| 2026-02-10 | $8.00 | $9.27 | $7.92 | $8.56 | 0.1M |
| 2026-02-09 | $6.80 | $7.35 | $6.60 | $7.33 | 0.0M |
| 2026-02-06 | $7.30 | $8.10 | $7.16 | $7.50 | 0.1M |
| 2026-02-05 | $6.20 | $8.96 | $6.20 | $7.55 | 2.3M |
| 2026-02-04 | $6.29 | $6.29 | $5.20 | $5.84 | 0.0M |
| 2026-02-03 | $6.40 | $6.40 | $5.76 | $5.82 | 0.0M |
| 2026-02-02 | $6.50 | $6.60 | $6.11 | $6.37 | 0.0M |
| 2026-01-30 | $6.30 | $6.80 | $6.20 | $6.49 | 0.0M |
| 2026-01-29 | $6.90 | $7.53 | $6.10 | $6.30 | 0.0M |
| 2026-01-28 | $7.70 | $7.74 | $6.81 | $6.92 | 0.0M |
| 2026-01-27 | $7.20 | $7.55 | $7.20 | $7.31 | 0.0M |
| 2026-01-26 | $7.88 | $8.10 | $7.06 | $7.09 | 0.0M |
| 2026-01-23 | $8.20 | $8.20 | $7.88 | $7.88 | 0.0M |
| 2026-01-22 | $8.21 | $8.36 | $7.80 | $8.00 | 0.0M |
| 2026-01-21 | $8.64 | $8.64 | $7.50 | $8.08 | 0.0M |
| 2026-01-20 | $8.60 | $9.55 | $8.34 | $8.50 | 0.0M |