Plastron Precision Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.55	14.60	14.25	14.35	14.35	-1.37%	163,933
Jun 4, 2026	14.95	14.95	14.40	14.55	14.55	-1.69%	461,080
Jun 3, 2026	14.10	14.80	14.05	14.80	14.80	4.59%	708,837
Jun 2, 2026	14.00	14.15	13.90	14.15	14.15	1.43%	303,799
Jun 1, 2026	13.80	13.95	13.70	13.95	13.95	0.72%	317,264
May 29, 2026	13.70	13.85	13.70	13.85	13.85	1.47%	152,376
May 28, 2026	13.90	13.90	13.65	13.65	13.65	-1.09%	200,630
May 27, 2026	13.85	13.90	13.75	13.80	13.80	-1.08%	255,240
May 26, 2026	14.20	14.20	13.90	13.95	13.95	-1.06%	167,271
May 25, 2026	14.15	14.30	14.00	14.10	14.10	-0.35%	339,614
May 22, 2026	14.10	14.25	14.10	14.15	14.15	0.35%	172,964
May 21, 2026	14.15	14.25	14.10	14.10	14.10	0.36%	253,534
May 20, 2026	13.95	14.10	13.85	14.05	14.05	1.44%	265,506
May 19, 2026	13.95	13.95	13.80	13.85	13.85	-0.36%	82,323
May 18, 2026	13.70	13.90	13.70	13.90	13.90	0.72%	238,292
May 15, 2026	13.90	13.95	13.70	13.80	13.80	-0.36%	218,441
May 14, 2026	13.90	13.95	13.85	13.85	13.85	-	129,668
May 13, 2026	14.00	14.00	13.85	13.85	13.85	-1.07%	137,118
May 12, 2026	13.95	14.00	13.80	14.00	14.00	0.36%	195,205
May 11, 2026	14.05	14.05	13.85	13.95	13.95	0.72%	180,470
May 8, 2026	13.80	13.95	13.70	13.85	13.85	-	345,452
May 7, 2026	13.85	14.00	13.80	13.85	13.85	-	373,215
May 6, 2026	13.95	14.00	13.70	13.85	13.85	-1.07%	458,391
May 5, 2026	14.15	14.15	13.90	14.00	14.00	-0.36%	217,346
May 4, 2026	14.35	14.35	14.05	14.05	14.05	-1.40%	124,279
Apr 30, 2026	14.00	14.35	13.90	14.25	14.25	1.79%	276,575
Apr 29, 2026	13.90	14.05	13.80	14.00	14.00	-	198,643
Apr 28, 2026	14.00	14.05	13.75	14.00	14.00	-0.71%	587,833
Apr 27, 2026	14.10	14.15	13.95	14.10	14.10	-1.05%	153,160
Apr 24, 2026	14.40	14.55	14.25	14.25	14.25	0.35%	150,884
Apr 23, 2026	14.50	14.70	14.10	14.20	14.20	-2.07%	230,446
Apr 22, 2026	14.30	14.60	14.25	14.50	14.50	1.75%	297,652
Apr 21, 2026	14.00	14.35	14.00	14.25	14.25	1.79%	358,213
Apr 20, 2026	14.05	14.10	13.90	14.00	14.00	-0.36%	468,634
Apr 17, 2026	14.10	14.15	14.00	14.05	14.05	-	71,550
Apr 16, 2026	14.00	14.20	13.90	14.05	14.05	0.72%	185,374
Apr 15, 2026	13.95	14.05	13.90	13.95	13.95	0.36%	143,123
Apr 14, 2026	14.05	14.10	13.85	13.90	13.90	-0.36%	330,876
Apr 13, 2026	13.90	14.05	13.90	13.95	13.95	-0.36%	120,160
Apr 10, 2026	14.00	14.05	13.95	14.00	14.00	-0.36%	88,206
Apr 9, 2026	14.05	14.10	14.00	14.05	14.05	0.72%	176,174
Apr 8, 2026	14.05	14.10	13.90	13.95	13.95	0.36%	173,499
Apr 7, 2026	13.80	13.95	13.80	13.90	13.90	-	70,793
Apr 2, 2026	14.00	14.10	13.80	13.90	13.90	-0.36%	67,337
Apr 1, 2026	14.00	14.10	13.95	13.95	13.95	0.72%	92,021
Mar 31, 2026	13.85	14.00	13.80	13.85	13.85	-	105,072
Mar 30, 2026	13.95	14.10	13.80	13.85	13.85	-0.72%	108,729
Mar 27, 2026	13.85	14.00	13.80	13.95	13.95	-	70,191
Mar 26, 2026	14.20	14.20	13.95	13.95	13.95	-	108,828
Mar 25, 2026	14.00	14.10	13.90	13.95	13.95	-	133,638