Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.09
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Plum Acquisition Corp. IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | - | 16,498 |
| Apr 23, 2025 | 10.08 | 10.09 | 10.08 | 10.09 | 10.09 | 0.20% | 27,713 |
| Apr 22, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 225,127 |
| Apr 21, 2025 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | 0.10% | 20,117 |
| Apr 17, 2025 | 10.05 | 10.08 | 10.05 | 10.06 | 10.06 | - | 185,181 |
| Apr 16, 2025 | 10.07 | 10.08 | 10.06 | 10.06 | 10.06 | -0.10% | 68,563 |
| Apr 15, 2025 | 10.07 | 10.09 | 10.07 | 10.07 | 10.07 | - | 3,278 |
| Apr 14, 2025 | 10.07 | 10.08 | 10.03 | 10.07 | 10.07 | 0.10% | 1,227,833 |
| Apr 11, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 300,924 |
| Apr 10, 2025 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | - | 390 |
| Apr 9, 2025 | 10.09 | 10.10 | 10.07 | 10.07 | 10.07 | -0.30% | 497 |
| Apr 8, 2025 | 10.09 | 10.10 | 10.09 | 10.10 | 10.10 | 0.40% | 201 |
| Apr 7, 2025 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | - | 1,170 |
| Apr 4, 2025 | 10.05 | 10.07 | 10.05 | 10.06 | 10.06 | 0.10% | 107,064 |
| Apr 3, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | -0.10% | 930 |
| Apr 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.10% | 100 |
| Apr 1, 2025 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 0.10% | 2,712 |
| Mar 31, 2025 | 10.06 | 10.07 | 10.04 | 10.04 | 10.04 | -0.30% | 948 |
| Mar 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% | 1,969 |
| Mar 27, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 4 |
| Mar 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.30% | 1,157 |
| Mar 25, 2025 | 10.06 | 10.07 | 10.00 | 10.07 | 10.07 | -0.40% | 2,589 |
| Mar 24, 2025 | 10.08 | 10.11 | 10.08 | 10.11 | 10.11 | 0.20% | 993 |
| Mar 21, 2025 | 10.06 | 10.09 | 10.06 | 10.09 | 10.09 | 0.20% | 18,760 |
| Mar 20, 2025 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.30% | 980 |
| Mar 19, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.20% | 162,984 |
| Mar 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 1,143 |
| Mar 17, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.10% | 695 |
| Mar 14, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 65,853 |
| Mar 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.10% | 673 |
| Mar 12, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 75,104 |
| Mar 11, 2025 | 10.02 | 10.03 | 10.01 | 10.03 | 10.03 | 0.20% | 498,011 |
| Mar 10, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -0.20% | 20,901 |
| Mar 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 108 |
| Mar 6, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.20% | 37,018 |
| Mar 5, 2025 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 558,340 |
| Mar 4, 2025 | 10.00 | 10.01 | 9.99 | 10.00 | 10.00 | - | 535,649 |
| Mar 3, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 964 |
| Feb 28, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | - | 1,066 |
| Feb 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 58,209 |
| Feb 26, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2,555 |
| Feb 25, 2025 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 0.10% | 246,106 |
| Feb 24, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | -0.10% | 271,388 |
| Feb 21, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.10% | 3,402 |
| Feb 20, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 14 |
| Feb 19, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - | 706 |
| Feb 18, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 446,555 |
| Feb 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.10% | 159,000 |
| Feb 13, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 461,377 |
| Feb 12, 2025 | 9.97 | 9.98 | 9.97 | 9.97 | 9.97 | - | 389,892 |