PLUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.15	10.15	10.13	10.13	10.13	-0.10%	12,995
Jun 8, 2026	10.13	10.14	10.13	10.14	10.14	-	121,229
Jun 5, 2026	10.15	10.15	10.14	10.14	10.14	0.10%	200,244
Jun 4, 2026	10.13	10.14	10.13	10.13	10.13	-	16,535
Jun 3, 2026	10.12	10.13	10.12	10.13	10.13	0.10%	51,989
Jun 2, 2026	10.12	10.12	10.12	10.12	10.12	-	120
Jun 1, 2026	10.11	10.12	10.11	10.12	10.12	0.10%	53,997
May 29, 2026	10.12	10.12	10.11	10.11	10.11	-	1,122
May 28, 2026	10.11	10.11	10.11	10.11	10.11	0.10%	18,863
May 27, 2026	10.10	10.10	10.09	10.10	10.10	0.10%	28,101
May 26, 2026	10.09	10.09	10.09	10.09	10.09	-	4,720
May 21, 2026	10.09	10.09	10.09	10.09	10.09	-	1,141
May 20, 2026	10.08	10.09	10.08	10.09	10.09	0.10%	278,406
May 19, 2026	10.07	10.08	10.07	10.08	10.08	0.20%	62,614
May 18, 2026	10.06	10.07	10.06	10.06	10.06	0.10%	5,743
May 15, 2026	10.04	10.06	10.04	10.05	10.05	0.10%	361,120
May 14, 2026	10.04	10.04	10.04	10.04	10.04	0.10%	2,176
May 13, 2026	10.06	10.06	10.03	10.03	10.03	0.10%	23,594
May 12, 2026	10.02	10.02	10.02	10.02	10.02	0.10%	34,671
May 11, 2026	10.02	10.02	10.01	10.01	10.01	-0.10%	6,321
May 8, 2026	10.00	10.03	10.00	10.02	10.02	-	37,867
May 7, 2026	10.02	10.03	10.02	10.02	10.02	0.10%	10,673
May 6, 2026	10.03	10.04	10.01	10.01	10.01	-	19,355
May 5, 2026	10.02	10.03	10.01	10.01	10.01	-	9,779
May 4, 2026	10.02	10.03	10.01	10.01	10.01	0.10%	34,147
May 1, 2026	10.06	10.06	10.00	10.00	10.00	-0.30%	198,508
Apr 30, 2026	10.03	10.03	10.02	10.03	10.03	0.10%	127,922
Apr 29, 2026	10.04	10.04	10.02	10.02	10.02	-0.10%	304,871