Plum Acquisition Corp. IV (PLMKW)
NASDAQ: PLMKW · Real-Time Price · USD · Warrants
0.2445
-0.0055 (-2.20%)
Sep 3, 2025, 4:00 PM - Market closed
Plum Acquisition Corp. IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | - | 193,621 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,300 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 75,005 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 16,800 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 199 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 21 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2025 | 0.28 | 0.32 | 0.25 | 0.25 | 0.25 | - | 63,046 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 237 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,672 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | - | 151,500 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -7.37% | 24,988 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 5, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -0.04% | 119,628 |
| Aug 4, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -1.78% | 4,497 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 26,528 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 30, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -0.07% | 29,287 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,766 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 29,174 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.96% | 76,370 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 35 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 4,015 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.08% | 38,673 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 25,007 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 58,006 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 24,850 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -9.40% | 5,034 |
| Jul 9, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 15.21% | 98,580 |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | 301 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 300 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 1, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | - | 4,898 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15 |
| Jun 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 26, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -0.08% | 516 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.37% | 17,500 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |