Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.01	1.01	0.94	0.98	0.98	4.84%	72,225
Apr 27, 2026	0.90	0.94	0.89	0.93	0.93	3.91%	42,855
Apr 24, 2026	0.90	0.92	0.88	0.90	0.90	-3.24%	40,341
Apr 23, 2026	0.95	0.98	0.93	0.93	0.93	1.09%	74,338
Apr 22, 2026	1.00	1.00	0.92	0.92	0.92	-	168,486
Apr 21, 2026	0.88	0.92	0.88	0.92	0.92	4.57%	75,199
Apr 20, 2026	0.85	0.88	0.84	0.88	0.88	5.42%	35,774
Apr 17, 2026	0.89	0.89	0.81	0.83	0.83	-4.60%	35,057
Apr 16, 2026	0.81	0.87	0.81	0.87	0.87	5.45%	27,616
Apr 15, 2026	0.81	0.83	0.81	0.83	0.83	5.10%	34,817
Apr 14, 2026	0.80	0.82	0.79	0.79	0.79	-1.88%	130,147
Apr 13, 2026	0.80	0.81	0.78	0.80	0.80	-1.23%	53,490
Apr 10, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	25,676
Apr 9, 2026	0.98	0.98	0.82	0.82	0.82	-0.61%	52,138
Apr 8, 2026	0.80	0.83	0.79	0.83	0.83	6.45%	47,812
Apr 7, 2026	0.80	0.80	0.77	0.78	0.78	-0.64%	253,234
Apr 2, 2026	0.76	0.81	0.76	0.78	0.78	2.63%	229,364
Apr 1, 2026	0.80	0.82	0.76	0.76	0.76	-3.80%	6,540,599
Mar 31, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	56,380
Mar 30, 2026	0.80	0.80	0.77	0.78	0.78	-3.11%	276,843
Mar 27, 2026	0.87	0.87	0.80	0.81	0.81	-5.85%	44,326
Mar 26, 2026	0.91	0.92	0.79	0.86	0.86	-5.52%	65,417
Mar 25, 2026	0.81	0.91	0.79	0.91	0.91	11.73%	106,971
Mar 24, 2026	0.79	0.82	0.79	0.81	0.81	6.58%	134,852
Mar 23, 2026	0.76	0.79	0.73	0.76	0.76	-	448,002
Mar 20, 2026	0.75	0.76	0.73	0.76	0.76	1.33%	153,583
Mar 19, 2026	0.78	0.78	0.74	0.75	0.75	-3.85%	81,142
Mar 18, 2026	0.80	0.83	0.78	0.78	0.78	-4.88%	44,819
Mar 17, 2026	0.80	0.83	0.79	0.82	0.82	3.80%	139,384
Mar 16, 2026	0.82	0.82	0.79	0.79	0.79	-4.24%	303,824
Mar 13, 2026	0.87	0.87	0.83	0.83	0.83	-4.07%	132,073
Mar 12, 2026	0.90	0.90	0.86	0.86	0.86	-	53,884
Mar 11, 2026	0.88	0.88	0.85	0.86	0.86	-1.71%	39,494
Mar 10, 2026	0.88	0.90	0.87	0.88	0.88	0.57%	101,364
Mar 9, 2026	0.87	0.88	0.85	0.87	0.87	-3.87%	178,026
Mar 6, 2026	0.93	0.93	0.89	0.91	0.91	1.12%	75,048
Mar 5, 2026	0.86	0.90	0.86	0.90	0.90	-	239,234
Mar 4, 2026	0.92	0.92	0.87	0.90	0.90	-1.10%	151,446
Mar 3, 2026	0.90	0.93	0.89	0.91	0.91	-0.55%	178,620
Mar 2, 2026	0.94	0.96	0.91	0.91	0.91	-2.67%	103,339
Feb 27, 2026	0.94	0.95	0.94	0.94	0.94	-	33,781
Feb 26, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	99,507
Feb 25, 2026	0.94	0.94	0.91	0.92	0.92	-0.54%	70,282
Feb 24, 2026	0.97	0.97	0.92	0.93	0.93	-2.63%	72,285
Feb 23, 2026	0.92	0.97	0.91	0.95	0.95	1.06%	161,863
Feb 20, 2026	0.97	0.97	0.94	0.94	0.94	-2.08%	81,690
Feb 19, 2026	0.97	0.99	0.96	0.96	0.96	-1.03%	146,997
Feb 18, 2026	0.99	1.00	0.97	0.97	0.97	-1.52%	61,091
Feb 17, 2026	0.99	0.99	0.97	0.99	0.99	-0.51%	88,359
Feb 16, 2026	0.97	1.01	0.97	0.99	0.99	2.06%	172,851