BKK:PLTR23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.52	2.72	2.50	2.68	2.68	7.20%	5,603,618
May 29, 2026	2.32	2.52	2.30	2.50	2.50	7.76%	1,641,775
May 28, 2026	2.28	2.32	2.26	2.32	2.32	-	162,258
May 27, 2026	2.34	2.38	2.28	2.32	2.32	-0.85%	1,524,946
May 26, 2026	2.36	2.40	2.34	2.34	2.34	-2.50%	606,490
May 25, 2026	2.36	2.40	2.30	2.40	2.40	1.69%	755,971
May 22, 2026	2.36	2.38	2.34	2.36	2.36	-	830,207
May 21, 2026	2.32	2.36	2.30	2.36	2.36	1.72%	463,168
May 20, 2026	2.34	2.36	2.30	2.32	2.32	-	373,127
May 19, 2026	2.30	2.34	2.26	2.32	2.32	1.75%	1,174,790
May 18, 2026	2.26	2.32	2.26	2.28	2.28	0.88%	172,083
May 15, 2026	2.22	2.30	2.22	2.26	2.26	1.80%	737,779
May 14, 2026	2.30	2.32	2.20	2.22	2.22	-4.31%	840,009
May 13, 2026	2.32	2.34	2.30	2.32	2.32	0.87%	306,782
May 12, 2026	2.30	2.32	2.26	2.30	2.30	-0.86%	376,297
May 11, 2026	2.34	2.34	2.26	2.32	2.32	-0.85%	449,589
May 8, 2026	2.32	2.38	2.30	2.34	2.34	2.63%	589,298
May 7, 2026	2.32	2.32	2.24	2.28	2.28	-0.87%	893,659
May 6, 2026	2.48	2.48	2.28	2.30	2.30	-5.74%	315,487
May 5, 2026	2.40	2.48	2.36	2.44	2.44	2.52%	396,498
Apr 30, 2026	2.42	2.44	2.34	2.38	2.38	-1.65%	129,891
Apr 29, 2026	2.44	2.46	2.42	2.42	2.42	-1.63%	41,534
Apr 28, 2026	2.40	2.46	2.40	2.46	2.46	1.65%	42,485
Apr 27, 2026	2.46	2.46	2.38	2.42	2.42	-2.42%	382,084
Apr 24, 2026	2.56	2.56	2.42	2.48	2.48	-3.13%	219,844
Apr 23, 2026	2.52	2.60	2.52	2.56	2.56	1.59%	313,719
Apr 22, 2026	2.48	2.56	2.46	2.52	2.52	0.80%	156,253
Apr 21, 2026	2.46	2.50	2.44	2.50	2.50	1.63%	81,732
Apr 20, 2026	2.44	2.50	2.42	2.46	2.46	-	145,081
Apr 17, 2026	2.44	2.46	2.36	2.46	2.46	0.82%	95,235
Apr 16, 2026	2.20	2.44	2.08	2.44	2.44	9.91%	1,003,892
Apr 10, 2026	2.38	2.38	2.18	2.22	2.22	-9.02%	530,176
Apr 9, 2026	2.64	2.64	2.38	2.44	2.44	-7.58%	46,912
Apr 8, 2026	2.54	2.66	2.48	2.64	2.64	2.33%	4,503
Apr 7, 2026	2.54	2.58	2.54	2.58	2.58	-1.53%	1,982
Apr 3, 2026	2.48	2.62	2.42	2.62	2.62	4.80%	2,732
Apr 2, 2026	2.58	2.58	2.44	2.50	2.50	-3.10%	3,338