Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.81	0.82	0.81	0.82	0.82	0.61%	75,791
Aug 7, 2026	0.84	0.84	0.81	0.82	0.82	-1.21%	97,352
Aug 6, 2026	0.84	0.85	0.83	0.83	0.83	-	307,011
Aug 5, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	543,405
Aug 4, 2026	0.78	0.84	0.78	0.84	0.84	9.15%	172,718
Aug 3, 2026	0.77	0.78	0.76	0.77	0.77	0.66%	41,508
Jul 31, 2026	0.76	0.76	0.76	0.76	0.76	0.66%	27,056
Jul 30, 2026	0.76	0.76	0.76	0.76	0.76	-	24,930
Jul 29, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	94,560
Jul 28, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	21,598
Jul 27, 2026	0.77	0.77	0.76	0.76	0.76	0.66%	27,395
Jul 24, 2026	0.76	0.77	0.76	0.76	0.76	-1.95%	29,321
Jul 23, 2026	0.77	0.78	0.76	0.77	0.77	1.32%	50,056
Jul 22, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	137,108
Jul 21, 2026	0.73	0.81	0.73	0.78	0.78	11.43%	293,744
Jul 20, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	22,359
Jul 17, 2026	0.72	0.72	0.69	0.69	0.69	-1.43%	104,554
Jul 16, 2026	0.71	0.71	0.70	0.70	0.70	0.72%	111,732
Jul 15, 2026	0.70	0.71	0.70	0.70	0.70	-0.71%	321,017
Jul 14, 2026	0.71	0.74	0.70	0.70	0.70	-0.71%	232,181
Jul 13, 2026	0.73	0.73	0.70	0.71	0.71	-2.76%	150,738
Jul 10, 2026	0.73	0.75	0.73	0.73	0.73	-	91,373
Jul 9, 2026	0.73	0.74	0.72	0.73	0.73	-3.33%	247,568
Jul 8, 2026	0.74	0.75	0.73	0.75	0.75	-	22,616
Jul 7, 2026	0.75	0.75	0.74	0.75	0.75	-	12,845
Jul 6, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	30,713
Jul 3, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	324,059
Jul 2, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	82,112
Jul 1, 2026	0.80	0.83	0.78	0.78	0.78	-2.50%	273,724
Jun 30, 2026	0.78	0.80	0.78	0.80	0.80	3.23%	187,074
Jun 29, 2026	0.77	0.80	0.76	0.78	0.78	0.65%	158,745
Jun 26, 2026	0.80	0.80	0.76	0.77	0.77	-3.75%	277,283
Jun 25, 2026	0.83	0.83	0.76	0.80	0.80	-3.61%	289,290
Jun 24, 2026	0.82	0.84	0.81	0.83	0.83	2.47%	197,430
Jun 23, 2026	0.81	0.85	0.81	0.81	0.81	-	210,268
Jun 22, 2026	0.79	0.82	0.78	0.81	0.81	4.52%	138,852
Jun 19, 2026	0.75	0.81	0.75	0.78	0.78	3.33%	415,925
Jun 18, 2026	0.73	0.76	0.66	0.75	0.75	3.45%	431,778
Jun 17, 2026	0.72	0.75	0.72	0.73	0.73	0.69%	325,973
Jun 16, 2026	0.75	0.77	0.72	0.72	0.72	-2.70%	330,132
Jun 15, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	438,940
Jun 12, 2026	0.73	0.77	0.73	0.75	0.75	4.90%	16,441
Jun 11, 2026	0.75	0.75	0.72	0.72	0.72	-4.67%	71,486
Jun 10, 2026	0.75	0.76	0.74	0.75	0.75	-	430,227
Jun 9, 2026	0.78	0.80	0.75	0.75	0.75	-6.25%	196,706
Jun 5, 2026	0.77	0.81	0.76	0.80	0.80	5.26%	237,036
Jun 4, 2026	0.79	0.80	0.76	0.76	0.76	-3.80%	145,342
Jun 3, 2026	0.78	0.80	0.77	0.79	0.79	-1.25%	262,733
Jun 2, 2026	0.79	0.80	0.77	0.80	0.80	1.91%	182,292
Jun 1, 2026	0.79	0.79	0.77	0.79	0.79	-0.63%	96,199