Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	376,231
May 28, 2026	0.80	0.82	0.75	0.77	0.77	-1.28%	148,745
May 27, 2026	0.80	0.82	0.77	0.78	0.78	-1.89%	106,837
May 26, 2026	0.82	0.84	0.79	0.80	0.80	-	132,666
May 25, 2026	0.81	0.82	0.79	0.80	0.80	-3.05%	37,420
May 22, 2026	0.85	0.87	0.82	0.82	0.82	-3.53%	133,659
May 21, 2026	0.86	0.88	0.84	0.85	0.85	1.19%	182,833
May 20, 2026	0.83	0.86	0.82	0.84	0.84	3.07%	340,464
May 19, 2026	0.82	0.82	0.80	0.82	0.82	-	39,732
May 18, 2026	0.85	0.85	0.79	0.82	0.82	-3.55%	118,892
May 15, 2026	0.83	0.86	0.83	0.85	0.85	1.81%	83,708
May 14, 2026	0.81	0.85	0.80	0.83	0.83	2.47%	181,001
May 13, 2026	0.82	0.83	0.79	0.81	0.81	-0.61%	13,022
May 12, 2026	0.84	0.85	0.78	0.82	0.82	-2.98%	175,132
May 11, 2026	0.84	0.86	0.83	0.84	0.84	-0.59%	36,620
May 8, 2026	0.81	0.86	0.80	0.85	0.85	4.97%	52,701
May 7, 2026	0.85	0.85	0.80	0.81	0.81	-3.01%	130,738
May 6, 2026	0.88	0.88	0.82	0.83	0.83	-5.68%	65,985
May 5, 2026	0.95	0.96	0.88	0.88	0.88	-6.88%	83,985
May 4, 2026	0.93	0.95	0.92	0.95	0.95	3.28%	10,411
May 1, 2026	0.96	0.97	0.92	0.92	0.92	-0.54%	137,690
Apr 30, 2026	0.95	0.97	0.92	0.92	0.92	-3.66%	24,182
Apr 29, 2026	0.98	0.98	0.94	0.96	0.96	-2.05%	25,217
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