Plastron Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.60	11.60	10.70	11.20	11.20	-5.08%	393,750
Nov 5, 2026	12.10	12.15	11.75	11.80	11.80	-1.67%	141,707
Nov 4, 2026	12.30	12.30	11.95	12.00	12.00	-1.23%	177,015
Nov 3, 2026	12.55	12.55	12.00	12.15	12.15	-3.19%	312,790
Nov 2, 2026	12.60	12.75	12.50	12.55	12.55	-0.40%	105,886
Oct 30, 2026	12.75	12.75	12.40	12.60	12.60	-1.18%	141,602
Oct 29, 2026	12.70	12.80	12.65	12.75	12.75	-	73,374
Oct 28, 2026	12.85	12.85	12.65	12.75	12.75	0.39%	74,402
Oct 27, 2026	12.75	12.85	12.65	12.70	12.70	-0.78%	101,996
Oct 22, 2026	13.15	13.15	12.80	12.80	12.80	-2.29%	159,970
Oct 21, 2026	12.90	13.30	12.90	13.10	13.10	1.55%	235,771
Oct 20, 2026	12.90	13.00	12.80	12.90	12.90	0.39%	240,384
Oct 19, 2026	13.05	13.10	12.80	12.85	12.85	-3.38%	198,087
Oct 16, 2026	13.20	13.55	13.10	13.30	13.30	1.92%	406,617
Oct 15, 2026	13.35	13.35	12.90	13.05	13.05	-2.25%	390,040
Oct 14, 2026	13.60	13.65	13.35	13.35	13.35	-1.84%	350,418
Oct 13, 2026	13.50	13.70	13.25	13.60	13.60	0.74%	1,418,878
Oct 12, 2026	12.85	13.50	12.85	13.50	13.50	9.76%	737,939
Oct 8, 2026	12.50	12.50	12.30	12.30	12.30	-1.99%	393,513
Oct 7, 2026	12.55	12.60	12.45	12.55	12.55	0.40%	137,618
Oct 6, 2026	12.35	12.55	12.35	12.50	12.50	0.40%	155,225
Oct 5, 2026	12.50	12.55	12.40	12.45	12.45	-	173,525
Oct 2, 2026	12.60	12.65	12.45	12.45	12.45	-1.19%	150,838
Oct 1, 2026	12.55	12.70	12.45	12.60	12.60	0.80%	161,433
Sep 30, 2026	12.45	12.50	12.35	12.50	12.50	1.21%	104,255
Sep 29, 2026	12.45	12.50	12.35	12.35	12.35	-0.80%	114,054
Sep 24, 2026	12.60	12.65	12.35	12.45	12.45	-1.19%	124,057
Sep 23, 2026	12.75	12.75	12.50	12.60	12.60	-0.40%	312,208
Sep 22, 2026	12.85	12.85	12.65	12.65	12.65	-0.39%	199,623
Sep 21, 2026	12.50	12.70	12.50	12.70	12.70	2.01%	114,902
Sep 18, 2026	12.35	12.45	12.35	12.45	12.45	0.40%	51,044
Sep 17, 2026	12.35	12.40	12.30	12.40	12.40	1.22%	96,491
Sep 16, 2026	12.45	12.45	12.10	12.25	12.25	-	365,490
Sep 15, 2026	12.40	12.50	12.20	12.25	12.25	-2.00%	407,432
Sep 14, 2026	12.60	12.60	12.40	12.50	12.50	-1.57%	491,595
Sep 11, 2026	12.70	12.80	12.60	12.70	12.70	-	354,249
Sep 10, 2026	12.90	12.90	12.60	12.70	12.70	-1.55%	128,362
Sep 9, 2026	12.75	12.95	12.70	12.90	12.90	1.18%	242,743
Sep 8, 2026	12.75	12.75	12.60	12.75	12.75	-	137,555
Sep 7, 2026	12.75	12.80	12.60	12.75	12.75	-	86,945
Sep 4, 2026	12.75	12.80	12.60	12.75	12.75	-	142,740
Sep 3, 2026	12.80	12.80	12.70	12.75	12.75	-0.39%	92,928
Sep 2, 2026	12.80	12.80	12.60	12.80	12.80	-0.78%	210,991
Sep 1, 2026	13.00	13.05	12.80	12.90	12.90	-0.39%	219,871
Aug 31, 2026	12.70	12.95	12.70	12.95	12.95	2.37%	346,863
Aug 28, 2026	12.70	12.70	12.60	12.65	12.65	0.40%	192,096
Aug 27, 2026	12.90	12.90	12.60	12.60	12.60	-1.56%	524,191
Aug 26, 2026	12.65	12.90	12.65	12.80	12.80	1.19%	362,450
Aug 25, 2026	12.90	12.90	12.50	12.65	12.65	-1.56%	768,396
Aug 24, 2026	12.85	12.95	12.75	12.85	12.85	0.39%	229,167