Playboy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	1.98	2.12	1.95	2.01	2.01	2.55%	727,836
Feb 17, 2026	1.98	2.02	1.85	1.96	1.96	-1.51%	957,731
Feb 13, 2026	2.31	2.33	1.96	1.99	1.99	-13.85%	1,445,150
Feb 12, 2026	2.74	2.75	2.23	2.31	2.31	-14.76%	2,722,370
Feb 11, 2026	2.48	2.74	2.31	2.71	2.71	9.27%	2,774,136
Feb 10, 2026	2.10	2.53	2.06	2.48	2.48	16.98%	4,700,389
Feb 9, 2026	1.92	2.26	1.90	2.12	2.12	33.33%	19,974,473
Feb 6, 2026	1.49	1.63	1.49	1.59	1.59	7.43%	306,805
Feb 5, 2026	1.51	1.54	1.47	1.48	1.48	-3.27%	406,847
Feb 4, 2026	1.52	1.56	1.47	1.53	1.53	2.00%	365,360
Feb 3, 2026	1.51	1.56	1.48	1.50	1.50	-0.66%	242,279
Feb 2, 2026	1.53	1.56	1.48	1.51	1.51	-	357,008
Jan 30, 2026	1.55	1.58	1.49	1.51	1.51	-2.58%	311,975
Jan 29, 2026	1.58	1.61	1.54	1.55	1.55	-1.90%	386,283
Jan 28, 2026	1.67	1.69	1.58	1.58	1.58	-6.23%	264,626
Jan 27, 2026	1.70	1.71	1.64	1.69	1.69	-0.88%	344,912
Jan 26, 2026	1.80	1.81	1.70	1.70	1.70	-7.10%	435,861
Jan 23, 2026	1.86	1.91	1.82	1.83	1.83	-1.61%	263,767
Jan 22, 2026	1.85	1.89	1.83	1.86	1.86	1.64%	162,673
Jan 21, 2026	1.82	1.86	1.81	1.83	1.83	0.55%	329,863
Jan 20, 2026	1.87	1.88	1.74	1.82	1.82	-5.21%	739,850
Jan 16, 2026	1.98	1.99	1.89	1.92	1.92	-2.54%	467,644
Jan 15, 2026	1.87	2.04	1.87	1.97	1.97	5.35%	650,958
Jan 14, 2026	1.86	1.91	1.85	1.87	1.87	-	289,949
Jan 13, 2026	1.85	1.91	1.84	1.87	1.87	1.08%	347,394
Jan 12, 2026	1.84	1.88	1.82	1.85	1.85	-	290,630
Jan 9, 2026	1.84	1.89	1.84	1.85	1.85	-0.54%	305,942
Jan 8, 2026	1.83	1.88	1.78	1.86	1.86	1.09%	426,074
Jan 7, 2026	1.85	1.89	1.80	1.84	1.84	-1.08%	310,823
Jan 6, 2026	1.78	1.89	1.78	1.86	1.86	3.91%	351,793
Jan 5, 2026	1.84	1.86	1.78	1.79	1.79	-2.72%	267,573
Jan 2, 2026	1.86	1.91	1.78	1.84	1.84	-2.13%	360,996
Dec 31, 2025	1.87	1.90	1.84	1.88	1.88	1.08%	388,664
Dec 30, 2025	1.85	1.94	1.84	1.86	1.86	1.09%	573,140
Dec 29, 2025	1.86	1.86	1.81	1.84	1.84	-1.60%	388,024
Dec 26, 2025	1.86	1.93	1.86	1.87	1.87	2.75%	505,696
Dec 24, 2025	1.76	1.83	1.76	1.82	1.82	2.82%	219,949
Dec 23, 2025	1.72	1.80	1.71	1.77	1.77	2.91%	702,974
Dec 22, 2025	1.85	1.90	1.70	1.72	1.72	-6.52%	1,103,427
Dec 19, 2025	1.83	1.91	1.82	1.84	1.84	0.55%	982,962
Dec 18, 2025	1.75	1.97	1.75	1.83	1.83	4.57%	934,621
Dec 17, 2025	1.74	1.84	1.73	1.75	1.75	0.57%	787,318
Dec 16, 2025	1.72	1.82	1.72	1.74	1.74	-2.25%	621,307
Dec 15, 2025	1.94	1.94	1.78	1.78	1.78	-9.18%	1,062,284
Dec 12, 2025	2.20	2.25	1.91	1.96	1.96	-11.31%	1,646,392
Dec 11, 2025	2.20	2.26	2.14	2.21	2.21	-	1,128,456
Dec 10, 2025	2.33	2.38	2.17	2.21	2.21	-7.14%	1,651,017
Dec 9, 2025	2.50	2.53	2.25	2.38	2.38	-3.64%	3,246,981
Dec 8, 2025	2.21	2.51	2.14	2.47	2.47	14.35%	4,708,648
Dec 5, 2025	2.16	2.20	2.00	2.16	2.16	-0.92%	1,842,266