Plastron Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	13.25	13.25	12.80	12.80	12.80	-3.03%	849,676
Aug 20, 2026	13.20	13.30	13.00	13.20	13.20	-	402,348
Aug 19, 2026	13.20	13.20	13.10	13.20	13.20	-	113,076
Aug 18, 2026	13.30	13.30	13.15	13.20	13.20	-	258,388
Aug 17, 2026	13.55	13.55	13.10	13.20	13.20	-3.65%	1,166,588
Aug 14, 2026	13.65	13.70	13.55	13.70	13.70	-	160,129
Aug 13, 2026	13.65	13.80	13.60	13.70	13.70	-	58,604
Aug 12, 2026	13.70	13.75	13.60	13.70	13.70	0.74%	96,716
Aug 11, 2026	13.70	13.75	13.55	13.60	13.60	-0.73%	82,295
Aug 10, 2026	13.70	13.80	13.55	13.70	13.70	0.37%	98,833
Aug 7, 2026	13.65	13.80	13.55	13.65	13.65	-0.36%	116,024
Aug 6, 2026	13.80	13.80	13.50	13.70	13.70	-0.72%	235,741
Aug 5, 2026	14.00	14.00	13.80	13.80	13.80	-1.43%	209,405
Aug 4, 2026	13.95	14.00	13.75	14.00	14.00	0.36%	166,493
Aug 3, 2026	13.90	14.05	13.80	13.95	13.95	0.36%	123,558
Jul 31, 2026	13.65	14.30	13.65	13.90	13.90	2.21%	469,705
Jul 30, 2026	13.70	13.75	13.50	13.60	13.60	-0.73%	202,385
Jul 29, 2026	13.85	13.85	13.45	13.70	13.70	-0.36%	268,278
Jul 28, 2026	13.80	14.00	13.70	13.75	13.75	-2.83%	212,325
Jul 27, 2026	14.35	14.35	14.05	14.15	14.15	-1.39%	192,327
Jul 24, 2026	14.00	14.35	14.00	14.35	14.35	2.50%	379,624
Jul 23, 2026	14.00	14.05	13.95	14.00	14.00	-0.36%	48,928
Jul 22, 2026	14.00	14.10	13.90	14.05	14.05	0.36%	97,891
Jul 21, 2026	14.00	14.05	13.95	14.00	14.00	0.36%	91,214
Jul 20, 2026	13.85	14.00	13.65	13.95	13.95	1.09%	216,733
Jul 17, 2026	14.20	14.20	13.80	13.80	13.80	-2.82%	191,516