Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.63
-0.04 (-0.37%)
At close: Jun 22, 2026, 4:00 PM EDT
10.48
-0.15 (-1.41%)
After-hours: Jun 22, 2026, 5:35 PM EDT
Plum Acquisition Corp. IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 1,998 |
| Apr 28, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 35,401 |
| Apr 27, 2026 | 10.59 | 10.63 | 10.59 | 10.59 | 10.59 | - | 255,057 |
| Apr 24, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 7,530 |
| Apr 23, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.05% | 105,293 |
| Apr 22, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% | 220 |
| Apr 21, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | - | 48,645 |
| Apr 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.16% | 2,275 |
| Apr 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.03% | 2,576 |
| Apr 16, 2026 | 10.57 | 10.60 | 10.57 | 10.60 | 10.60 | 0.38% | 9,893 |
| Apr 15, 2026 | 10.58 | 10.58 | 10.56 | 10.56 | 10.56 | -0.38% | 1,978 |
| Apr 14, 2026 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 0.19% | 111,484 |
| Apr 13, 2026 | 10.60 | 10.60 | 10.56 | 10.58 | 10.58 | 0.19% | 8,238 |
| Apr 10, 2026 | 10.56 | 10.56 | 10.55 | 10.56 | 10.56 | 0.09% | 113,676 |
| Apr 9, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | -0.09% | 674 |