Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.53
-0.02 (-0.19%)
Jan 30, 2026, 4:00 PM EST - Market closed
Plum Acquisition Corp. IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.53 | 10.57 | 10.53 | 10.53 | 10.53 | -0.19% | 14,924 |
| Jan 29, 2026 | 10.56 | 10.60 | 10.53 | 10.55 | 10.55 | -0.09% | 20,913 |
| Jan 28, 2026 | 10.54 | 10.60 | 10.52 | 10.56 | 10.56 | 0.29% | 44,779 |
| Jan 27, 2026 | 10.54 | 10.54 | 10.52 | 10.53 | 10.53 | -0.01% | 101,576 |
| Jan 26, 2026 | 10.53 | 10.64 | 10.50 | 10.53 | 10.53 | 0.29% | 252,074 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.48 | 10.50 | 10.50 | -0.10% | 264,720 |
| Jan 22, 2026 | 10.50 | 10.54 | 10.47 | 10.51 | 10.51 | 0.38% | 92,386 |
| Jan 21, 2026 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | -0.14% | 100,550 |
| Jan 20, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.02% | 297 |
| Jan 16, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.03% | 575 |
| Jan 15, 2026 | 10.48 | 10.48 | 10.46 | 10.48 | 10.48 | 0.10% | 5,155 |
| Jan 13, 2026 | 10.49 | 10.49 | 10.44 | 10.47 | 10.47 | -0.02% | 1,123 |
| Jan 12, 2026 | 10.49 | 10.50 | 10.43 | 10.47 | 10.47 | 0.31% | 608 |
| Jan 9, 2026 | 10.42 | 10.45 | 10.42 | 10.44 | 10.44 | -0.10% | 14,122 |
| Jan 8, 2026 | 10.47 | 10.47 | 10.43 | 10.45 | 10.45 | 0.19% | 1,653 |
| Jan 7, 2026 | 10.43 | 10.47 | 10.43 | 10.43 | 10.43 | -0.38% | 2,169 |
| Jan 6, 2026 | 10.43 | 10.47 | 10.43 | 10.47 | 10.47 | - | 1,263 |
| Jan 5, 2026 | 10.47 | 10.47 | 10.42 | 10.47 | 10.47 | 0.48% | 1,106 |
| Jan 2, 2026 | 10.45 | 10.47 | 10.42 | 10.42 | 10.42 | -0.38% | 2,968 |
| Dec 30, 2025 | 10.43 | 10.49 | 10.43 | 10.46 | 10.46 | 0.29% | 38,707 |
| Dec 29, 2025 | 10.42 | 10.48 | 10.42 | 10.43 | 10.43 | -0.48% | 758 |
| Dec 26, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% | 2,225 |
| Dec 24, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.48% | 279 |
| Dec 23, 2025 | 10.45 | 10.46 | 10.42 | 10.42 | 10.42 | -0.29% | 87,762 |
| 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 |