Plum Acquisition Corp. III (PLMJ)
NASDAQ: PLMJ · Real-Time Price · USD
10.90
+0.02 (0.18%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.18% | 260,160 |
| Sep 24, 2024 | 10.86 | 10.96 | 10.86 | 10.90 | 10.90 | 0.46% | 2,401 |
| Sep 23, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Sep 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Sep 19, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3 |
| Sep 18, 2024 | 10.87 | 10.87 | 10.85 | 10.85 | 10.85 | -0.18% | 324 |
| Sep 17, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 5 |
| Sep 16, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 4 |
| Sep 13, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 2 |
| Sep 12, 2024 | 10.83 | 10.87 | 10.83 | 10.87 | 10.87 | 0.18% | 6,700 |
| Sep 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% | 5,101 |
| Sep 10, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Sep 9, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 0.09% | 499 |
| Sep 6, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Sep 5, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1 |
| Sep 4, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 3,000 |
| Sep 3, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.18% | 110,598 |
| Aug 30, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 40 |
| Aug 29, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Aug 28, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 1 |
| Aug 27, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 51 |
| Aug 26, 2024 | 10.85 | 10.85 | 10.81 | 10.84 | 10.84 | -0.09% | 4,352 |
| Aug 23, 2024 | 10.85 | 10.85 | 10.84 | 10.85 | 10.85 | 0.09% | 2,715 |
| Aug 22, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | 26 |
| Aug 21, 2024 | 10.77 | 10.84 | 10.77 | 10.84 | 10.84 | 0.18% | 6,582 |
| Aug 20, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Aug 19, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Aug 16, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Aug 15, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 36 |
| Aug 14, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Aug 13, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | - |
| Aug 12, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 109 |
| Aug 9, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - | 1 |
| Aug 8, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.28% | 2,696 |
| Aug 7, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Aug 6, 2024 | 10.85 | 10.85 | 10.84 | 10.85 | 10.85 | 0.46% | 3,328 |
| Aug 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 452 |
| Aug 2, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1,368 |
| Aug 1, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 104 |
| Jul 31, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.05% | 104 |
| Jul 30, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | - | 719 |
| Jul 29, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 0.05% | 434 |
| Jul 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 178 |
| Jul 25, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | - | 231 |
| Jul 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | 132 |
| Jul 23, 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 0.46% | 3,423 |
| Jul 22, 2024 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -0.18% | 904 |
| Jul 19, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% | 501 |
| Jul 18, 2024 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | - | 2,902 |
| Jul 17, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -0.09% | 141,100 |
| Jul 16, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 67,139 |
| Jul 15, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 71 |
| Jul 12, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 1,545 |
| Jul 11, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 23,716 |
| Jul 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 9, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 57 |
| Jul 8, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -0.09% | 1,508 |
| Jul 5, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Jul 3, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 5 |
| Jul 2, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 200,022 |
| Jul 1, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 358 |
| Jun 27, 2024 | 10.80 | 10.80 | 10.78 | 10.80 | 10.80 | 0.47% | 6,146 |
| Jun 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 5 |
| Jun 25, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% | 200 |
| Jun 24, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | 1 |
| Jun 21, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% | 215 |
| Jun 20, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.09% | 111 |
| Jun 18, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Jun 17, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| Jun 14, 2024 | 10.77 | 10.78 | 10.74 | 10.78 | 10.78 | - | 2,327 |
| Jun 13, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.09% | 100 |
| Jun 12, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% | 102 |
| Jun 11, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 18 |
| Jun 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 3 |
| Jun 7, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Jun 6, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Jun 5, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| Jun 4, 2024 | 10.81 | 10.81 | 10.80 | 10.81 | 10.81 | 0.19% | 2,923 |
| Jun 3, 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | -0.14% | 3,028 |
| May 31, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 95 |
| May 30, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | - |
| May 29, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.05% | 36,219 |
| May 28, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.09% | 22,304 |
| May 24, 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 0.19% | 214,837 |
| May 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| May 22, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | - | 205 |
| May 21, 2024 | 10.80 | 10.80 | 10.79 | 10.80 | 10.80 | 0.09% | 109,840 |
| May 20, 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | - | 21,676 |
| May 17, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 560 |
| May 16, 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 0.09% | 2,864 |
| May 15, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 2,564 |
| May 14, 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | -0.05% | 1,705 |
| May 13, 2024 | 10.77 | 10.80 | 10.77 | 10.80 | 10.80 | 0.14% | 1,272 |
| May 10, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| May 9, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - | - |
| May 8, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.47% | 1,833 |
| May 7, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 1 |
| May 6, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | - |
| May 3, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 100 |