PLOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.09	14.09	14.09	14.09	14.09	-4.39%	5
Jun 4, 2026	14.74	14.74	14.74	14.74	14.74	-0.32%	19
Jun 3, 2026	15.58	15.58	14.78	14.78	14.78	-6.42%	131
Jun 2, 2026	16.21	16.21	15.80	15.80	15.80	-4.40%	507
Jun 1, 2026	16.51	16.62	16.20	16.52	16.52	1.86%	1,112
May 29, 2026	15.60	16.22	15.26	16.22	16.22	10.06%	961
May 28, 2026	13.39	14.74	13.39	14.74	14.74	10.59%	740
May 27, 2026	13.41	13.41	13.33	13.33	13.33	-3.52%	125
May 26, 2026	13.78	13.93	13.78	13.82	13.82	-0.58%	2,124
May 22, 2026	13.60	13.90	13.60	13.90	13.90	-0.53%	1,317
May 21, 2026	13.95	13.97	13.89	13.97	13.97	0.22%	353
May 20, 2026	13.61	13.94	13.61	13.94	13.94	1.38%	402
May 19, 2026	13.73	13.77	13.70	13.75	13.75	0.28%	327
May 18, 2026	13.72	13.72	13.71	13.71	13.71	0.99%	1,004
May 15, 2026	13.54	13.63	13.54	13.58	13.58	0.28%	2,052
May 14, 2026	13.56	13.56	13.52	13.54	13.54	3.07%	1,122
May 13, 2026	13.39	13.39	13.14	13.14	13.14	-4.65%	1,228
May 12, 2026	13.73	13.78	13.73	13.78	13.78	-0.65%	311
May 11, 2026	13.50	13.87	13.50	13.87	13.87	-0.72%	258
May 8, 2026	13.61	13.97	13.61	13.97	13.97	0.59%	1,822
May 7, 2026	13.66	13.88	13.66	13.88	13.88	2.84%	317
May 6, 2026	13.49	13.50	13.49	13.50	13.50	-1.45%	317
May 5, 2026	13.98	14.30	13.70	13.70	13.70	-5.15%	6,757
May 4, 2026	14.44	14.44	14.44	14.44	14.44	1.04%	1,946
May 1, 2026	14.25	14.30	14.25	14.30	14.30	2.58%	129
Apr 30, 2026	13.86	14.01	13.86	13.94	13.94	0.85%	335
Apr 29, 2026	14.02	14.02	13.82	13.82	13.82	-2.75%	237
Apr 28, 2026	14.35	14.35	14.21	14.21	14.21	-1.73%	952
Apr 27, 2026	14.25	14.46	14.25	14.46	14.46	-0.09%	108
Apr 24, 2026	14.43	14.47	14.43	14.47	14.47	1.23%	268
Apr 23, 2026	14.30	14.30	14.30	14.30	14.30	-7.43%	22
Apr 22, 2026	15.04	15.44	15.04	15.44	15.44	4.66%	117
Apr 21, 2026	14.70	14.76	14.70	14.76	14.76	0.02%	252
Apr 20, 2026	14.75	14.75	14.75	14.75	14.75	-0.12%	67
Apr 17, 2026	14.67	14.77	14.67	14.77	14.77	2.59%	233
Apr 16, 2026	14.40	14.40	14.40	14.40	14.40	0.56%	22
Apr 15, 2026	13.65	14.32	13.65	14.32	14.32	4.88%	187
Apr 14, 2026	13.53	13.65	13.53	13.65	13.65	2.66%	151
Apr 13, 2026	13.07	13.49	13.01	13.30	13.30	3.70%	8,027
Apr 10, 2026	12.84	12.84	12.82	12.82	12.82	-2.12%	504
Apr 9, 2026	14.01	14.01	12.99	13.10	13.10	-7.36%	355
Apr 8, 2026	14.92	14.92	14.14	14.14	14.14	-5.67%	211
Apr 7, 2026	14.79	14.99	14.79	14.99	14.99	1.00%	110
Apr 6, 2026	14.85	14.85	14.85	14.85	14.85	0.06%	26
Apr 2, 2026	14.37	14.84	14.37	14.84	14.84	1.22%	912
Apr 1, 2026	14.68	14.68	14.61	14.66	14.66	0.33%	820
Mar 31, 2026	13.49	14.61	13.49	14.61	14.61	11.04%	571
Mar 30, 2026	13.90	13.90	13.00	13.16	13.16	-5.03%	1,508
Mar 27, 2026	14.03	14.03	13.85	13.85	13.85	-2.19%	332
Mar 26, 2026	14.40	14.40	14.16	14.16	14.16	-2.17%	107