Plum Acquisition Corp. III (PLMJ)
NASDAQ: PLMJ · Real-Time Price · USD
11.10
+0.03 (0.27%)
Nov 22, 2024, 4:00 PM EST - Market closed
PLMJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | -0.36% | 616 |
| Nov 21, 2024 | 11.07 | 11.14 | 11.07 | 11.14 | 11.14 | 0.63% | 4,500 |
| Nov 20, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 1 |
| Nov 19, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 200 |
| Nov 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 99 |
| Nov 15, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 25 |
| Nov 14, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 127 |
| Nov 13, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 4 |
| Nov 12, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 7 |
| Nov 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | 20,008 |
| Nov 8, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 3 |
| Nov 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 2 |
| Nov 6, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 8 |
| Nov 5, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 539 |
| Nov 4, 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 0.45% | 14,434 |
| Nov 1, 2024 | 11.07 | 11.07 | 10.99 | 11.00 | 11.00 | 0.55% | 1,713 |
| Oct 31, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.00% | 523 |
| Oct 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 1 |
| Oct 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 7 |
| Oct 28, 2024 | 10.97 | 11.05 | 10.97 | 11.05 | 11.05 | 0.27% | 5,375 |
| Oct 25, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 24, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 0.09% | 5,383 |
| Oct 23, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% | 44,401 |
| Oct 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 443 |
| Oct 17, 2024 | 10.91 | 11.00 | 10.91 | 11.00 | 11.00 | 0.64% | 5,269 |
| Oct 16, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 18 |
| Oct 15, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 4 |
| Oct 14, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 24 |
| Oct 11, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 6,732 |
| Oct 10, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% | 10,000 |
| Oct 9, 2024 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 0.27% | 48,232 |
| Oct 8, 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 0.37% | 90,069 |
| Oct 7, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 170 |
| Oct 4, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 94 |
| Oct 3, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | - |
| Oct 2, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 89 |
| Oct 1, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - | 152 |
| Sep 30, 2024 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | -0.18% | 600 |
| Sep 27, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 26, 2024 | 10.88 | 10.90 | 10.88 | 10.90 | 10.90 | 0.18% | 150,253 |
| 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 |