Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.71
+0.10 (0.89%)
Aug 25, 2026, 11:22 AM EDT - Market open
Plum Acquisition Corp. IV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.56 | 10.70 | 10.56 | 10.62 | 10.62 | -1.26% | 1,501 |
| Aug 20, 2026 | 10.58 | 10.75 | 10.58 | 10.75 | 10.75 | 1.61% | 4,157 |
| Aug 19, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 134 |
| Aug 18, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.05% | 444 |
| Aug 17, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 7,186 |
| Aug 13, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.05% | 236 |
| Aug 11, 2026 | 10.58 | 10.61 | 10.57 | 10.58 | 10.58 | 0.14% | 188,518 |
| Aug 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.05% | 2,406 |
| Aug 7, 2026 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.09% | 12,173 |
| Aug 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 711 |
| Aug 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 201 |
| Aug 4, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% | 283 |
| Aug 3, 2026 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | -0.09% | 6,862 |
| Jul 31, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 143 |
| Jul 30, 2026 | 10.59 | 10.59 | 10.57 | 10.58 | 10.58 | -0.05% | 14,115 |
| Jul 29, 2026 | 10.59 | 10.60 | 10.58 | 10.59 | 10.59 | -0.09% | 19,025 |
| Jul 28, 2026 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | -0.14% | 25,148 |
| Jul 27, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 1,059 |
| Jul 23, 2026 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.09% | 2,413 |
| Jul 22, 2026 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -0.19% | 4,763 |
| Jul 21, 2026 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | 0.19% | 2,905 |
| Jul 20, 2026 | 10.59 | 10.62 | 10.59 | 10.60 | 10.60 | 0.09% | 16,582 |
| Jul 17, 2026 | 10.68 | 10.68 | 10.59 | 10.59 | 10.59 | -1.94% | 19,493 |
| Jul 16, 2026 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 1.50% | 701 |
| Jul 15, 2026 | 10.89 | 10.89 | 10.63 | 10.64 | 10.64 | -2.39% | 5,251 |
| 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 |