XNAS
Datos históricos de TruGolf Holdings, Inc.
TruGolf Holdings, Inc. · TRUG
$1.88
▼ -0.03 (-1.59%)
Última operación · 10/10/2026, 19:02:00 UTC
- Variación en el periodo
- −99.13%
- Máximo
- US$268.00
- 28 de octubre de 2025
- Mínimo
- US$1.84
- 9 de octubre de 2026
- Volumen medio diario
- 0.48 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.59 | 2.60 | 1.84 | 1.89 | −26.17% | 477,369.337 |
| 8 oct 2026 | 2.83 | 2.83 | 2.56 | 2.56 | −6.91% | 321,216.172 |
| 7 oct 2026 | 2.70 | 2.89 | 2.55 | 2.75 | +2.23% | 311,028.223 |
| 6 oct 2026 | 2.56 | 2.74 | 2.56 | 2.69 | +5.08% | 118,214.629 |
| 5 oct 2026 | 2.55 | 2.67 | 2.47 | 2.56 | −3.03% | 112,122.694 |
| 2 oct 2026 | 2.81 | 2.92 | 2.61 | 2.64 | −10.20% | 121,478.459 |
| 1 oct 2026 | 2.96 | 3.05 | 2.88 | 2.94 | −1.01% | 153,675.9 |
| 30 sep 2026 | 2.75 | 3.08 | 2.64 | 2.97 | +0.34% | 383,621.208 |
| 29 sep 2026 | 2.62 | 3.59 | 2.61 | 2.96 | +11.36% | 1.26 M |
| 28 sep 2026 | 2.66 | 2.89 | 2.53 | 2.66 | −6.51% | 307,986.966 |
| 25 sep 2026 | 3.22 | 3.22 | 2.50 | 2.84 | −29.92% | 781,117.272 |
| 24 sep 2026 | 4.25 | 4.30 | 3.85 | 4.06 | −10.84% | 409,075.736 |
| 23 sep 2026 | 4.35 | 5.88 | 4.01 | 4.55 | +7.16% | 2.78 M |
| 22 sep 2026 | 4.13 | 4.40 | 3.90 | 4.25 | −1.69% | 315,879.092 |
| 21 sep 2026 | 4.87 | 4.89 | 4.15 | 4.32 | −13.27% | 528,200.548 |
| 18 sep 2026 | 5.17 | 7.54 | 4.58 | 4.98 | +29.76% | 25.3 M |
| 17 sep 2026 | 4.30 | 4.36 | 3.65 | 3.84 | −12.49% | 633,655.085 |
| 16 sep 2026 | 4.80 | 5.47 | 4.12 | 4.39 | −19.14% | 740,708.682 |
| 15 sep 2026 | 7.43 | 9.40 | 5.30 | 5.42 | −15.30% | 14.48 M |
| 14 sep 2026 | 6.11 | 6.58 | 5.20 | 6.40 | −1.97% | 2.13 M |
| 11 sep 2026 | 5.00 | 7.54 | 4.69 | 6.53 | +76.14% | 43.48 M |
| 10 sep 2026 | 3.88 | 4.00 | 3.65 | 3.71 | −6.76% | 80,303.457 |
| 9 sep 2026 | 4.18 | 4.27 | 3.89 | 3.98 | −10.08% | 212,068.836 |
| 8 sep 2026 | 4.16 | 4.50 | 3.79 | 4.42 | +16.54% | 5.01 M |
| 4 sep 2026 | 3.93 | 4.08 | 3.60 | 3.80 | −5.60% | 34,359.807 |
| 3 sep 2026 | 4.07 | 4.09 | 3.85 | 4.02 | −4.56% | 56,880.681 |
| 2 sep 2026 | 4.28 | 4.86 | 3.64 | 4.21 | −4.62% | 73,577.489 |
| 1 sep 2026 | 4.50 | 4.56 | 4.19 | 4.42 | −6.20% | 105,949.845 |
| 31 ago 2026 | 4.90 | 5.12 | 4.56 | 4.71 | +1.71% | 161,875.149 |
| 28 ago 2026 | 5.54 | 5.54 | 4.54 | 4.63 | −22.90% | 628,880.821 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.