Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.45
-0.01 (-0.10%)
Dec 22, 2025, 4:00 PM EST - Market closed
Plum Acquisition Corp. IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.47 | 10.47 | 10.42 | 10.45 | 10.45 | -0.10% | 188,398 |
| Dec 19, 2025 | 10.45 | 10.47 | 10.44 | 10.46 | 10.46 | 0.29% | 324,595 |
| Dec 15, 2025 | 10.43 | 10.44 | 10.43 | 10.43 | 10.43 | 0.10% | 36,409 |
| Dec 12, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 172,614 |
| Dec 11, 2025 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | - | 30,007 |
| Dec 10, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% | 19,740 |
| Dec 9, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% | 19,842 |
| Dec 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.19% | 1,001 |
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6,609 |
| Dec 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,023 |
| Nov 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 465 |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% | 5,611 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 1,586 |
| Nov 14, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 0.19% | 17,207 |
| Nov 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 3,444 |
| Nov 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 315 |
| Nov 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 706 |
| Nov 6, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.10% | 5,108 |
| Nov 3, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.10% | 997 |
| Oct 31, 2025 | 10.42 | 10.45 | 10.42 | 10.44 | 10.44 | 0.29% | 266,250 |
| Oct 30, 2025 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | - | 8,221 |
| Oct 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.05% | 1,433 |
| Oct 27, 2025 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | -0.53% | 10,121 |
| Oct 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% | 135 |
| Oct 21, 2025 | 10.38 | 10.58 | 10.38 | 10.58 | 10.58 | 1.93% | 40,660 |
| Oct 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 178 |
| Oct 17, 2025 | 10.38 | 10.38 | 10.36 | 10.38 | 10.38 | 0.10% | 6,039 |
| Oct 16, 2025 | 10.41 | 10.42 | 10.37 | 10.37 | 10.37 | 0.48% | 8,628 |
| Oct 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 122 |
| Oct 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 3,939 |
| Oct 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 469 |
| Oct 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 199 |
| Oct 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 202 |
| Sep 30, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 8,091 |
| Sep 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 150 |
| Sep 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 102 |
| Sep 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% | 50,200 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% | 101 |
| Sep 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 181 |
| Sep 17, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 1,128 |
| Sep 16, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 25,710 |
| Sep 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 110 |
| Sep 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 105 |
| Aug 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 115 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 4,604 |
| Aug 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 109 |
| Aug 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 102 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 103 |
| Aug 22, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 1,202 |
| Aug 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 104 |