Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.90
-0.40 (-3.54%)
At close: Jul 14, 2026, 4:00 PM EDT
10.80
-0.10 (-0.92%)
After-hours: Jul 14, 2026, 4:04 PM EDT
Plum Acquisition Corp. IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 11.00 | 11.30 | 10.90 | 10.90 | 10.90 | -3.54% | 2,811 |
| Jul 13, 2026 | 10.69 | 12.00 | 10.69 | 11.30 | 11.30 | 6.00% | 16,118 |
| Jul 10, 2026 | 11.49 | 11.49 | 10.53 | 10.66 | 10.66 | -0.98% | 2,100 |
| Jul 9, 2026 | 10.70 | 11.50 | 10.63 | 10.77 | 10.77 | 0.84% | 3,462 |
| Jul 8, 2026 | 10.70 | 11.77 | 10.65 | 10.68 | 10.68 | 0.05% | 61,373 |
| Jul 7, 2026 | 10.75 | 10.75 | 10.67 | 10.67 | 10.67 | -0.47% | 1,744 |
| Jul 6, 2026 | 10.70 | 10.75 | 10.66 | 10.72 | 10.72 | 0.47% | 2,224 |
| Jul 2, 2026 | 10.70 | 10.71 | 10.66 | 10.67 | 10.67 | 0.09% | 2,261 |
| Jul 1, 2026 | 10.66 | 10.66 | 10.64 | 10.66 | 10.66 | - | 64,328 |
| Jun 30, 2026 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 0.57% | 49,062 |
| Jun 29, 2026 | 10.66 | 10.66 | 10.58 | 10.60 | 10.60 | -0.56% | 84,937 |
| Jun 26, 2026 | 10.63 | 10.67 | 10.59 | 10.66 | 10.66 | 0.28% | 211,470 |
| Jun 25, 2026 | 10.64 | 10.67 | 10.63 | 10.63 | 10.63 | -0.09% | 206,733 |
| Jun 24, 2026 | 10.63 | 10.66 | 10.63 | 10.64 | 10.64 | 0.09% | 99,409 |
| Jun 23, 2026 | 10.63 | 10.66 | 10.61 | 10.63 | 10.63 | - | 416,432 |
| Jun 22, 2026 | 10.65 | 10.66 | 10.61 | 10.63 | 10.63 | -0.37% | 44,584 |
| Jun 18, 2026 | 10.64 | 10.67 | 10.62 | 10.67 | 10.67 | 0.09% | 47,612 |
| Jun 17, 2026 | 10.65 | 10.70 | 10.65 | 10.66 | 10.66 | 0.09% | 210,407 |
| Jun 16, 2026 | 10.63 | 10.68 | 10.63 | 10.65 | 10.65 | 0.47% | 1,491,613 |
| Jun 15, 2026 | 10.60 | 10.67 | 10.59 | 10.60 | 10.60 | -0.09% | 29,976 |
| Jun 12, 2026 | 10.60 | 10.67 | 10.59 | 10.61 | 10.61 | 0.09% | 46,120 |
| Jun 11, 2026 | 10.59 | 10.64 | 10.59 | 10.60 | 10.60 | -0.19% | 56,623 |
| Jun 10, 2026 | 10.62 | 10.67 | 10.61 | 10.62 | 10.62 | -0.19% | 35,935 |
| Jun 9, 2026 | 10.60 | 10.67 | 10.60 | 10.64 | 10.64 | -0.09% | 36,787 |
| Jun 8, 2026 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | -0.09% | 13,017 |
| Jun 5, 2026 | 10.64 | 10.66 | 10.61 | 10.66 | 10.66 | 0.28% | 44,185 |
| Jun 4, 2026 | 10.64 | 10.67 | 10.63 | 10.63 | 10.63 | -0.14% | 50,662 |
| Jun 3, 2026 | 10.64 | 10.67 | 10.63 | 10.65 | 10.65 | 0.05% | 32,630 |
| Jun 2, 2026 | 10.64 | 10.67 | 10.64 | 10.64 | 10.64 | -0.19% | 9,329 |
| Jun 1, 2026 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 0.19% | 692 |
| May 29, 2026 | 10.62 | 10.69 | 10.61 | 10.64 | 10.64 | - | 4,119 |
| May 28, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | 0.09% | 2,571 |
| May 26, 2026 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | -0.09% | 8,450 |
| May 22, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | -0.19% | 840 |
| May 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% | 827 |
| May 20, 2026 | 10.63 | 10.63 | 10.62 | 10.63 | 10.63 | - | 241,947 |
| May 19, 2026 | 10.62 | 10.66 | 10.62 | 10.63 | 10.63 | -0.09% | 2,019 |
| May 18, 2026 | 10.66 | 10.66 | 10.64 | 10.64 | 10.64 | - | 557 |
| May 15, 2026 | 10.64 | 10.67 | 10.61 | 10.64 | 10.64 | - | 9,622 |
| May 14, 2026 | 10.65 | 10.67 | 10.64 | 10.64 | 10.64 | -0.19% | 1,482 |
| May 13, 2026 | 10.62 | 10.84 | 10.61 | 10.66 | 10.66 | 0.44% | 368,084 |
| May 12, 2026 | 10.62 | 10.62 | 10.61 | 10.61 | 10.61 | -0.07% | 377 |
| May 11, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.14% | 1,255 |
| May 8, 2026 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | -0.14% | 2,608 |
| May 7, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 420 |
| May 6, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% | 371 |
| May 5, 2026 | 10.61 | 10.61 | 10.59 | 10.59 | 10.59 | -0.09% | 419 |
| May 4, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | - | 25,372 |
| May 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 37,718 |
| Apr 30, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | 0.09% | 105,991 |