Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.080
-0.220 (-5.12%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.35 | 4.50 | 4.18 | 4.22 | - | -1.86% | 43,135 |
| Oct 7, 2025 | 4.25 | 4.48 | 4.25 | 4.30 | 4.30 | -0.23% | 4,014 |
| Oct 6, 2025 | 4.54 | 4.65 | 3.81 | 4.31 | 4.31 | -6.55% | 40,786 |
| Oct 3, 2025 | 4.60 | 4.85 | 4.60 | 4.61 | 4.61 | -1.87% | 10,302 |
| Oct 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 905 |
| Oct 1, 2025 | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | 0.02% | 2,134 |
| Sep 30, 2025 | 4.62 | 4.63 | 4.47 | 4.48 | 4.48 | -2.84% | 4,093 |
| Sep 29, 2025 | 4.72 | 4.77 | 4.54 | 4.61 | 4.61 | -0.86% | 4,972 |
| Sep 26, 2025 | 4.51 | 4.72 | 4.48 | 4.65 | 4.65 | 2.47% | 19,774 |
| Sep 25, 2025 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | 1.63% | 5,374 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.47 | 4.47 | 4.47 | -3.98% | 2,160 |
| Sep 23, 2025 | 4.62 | 4.73 | 4.61 | 4.65 | 4.65 | -1.27% | 1,628 |
| Sep 22, 2025 | 4.74 | 4.84 | 4.71 | 4.71 | 4.71 | 2.39% | 2,888 |
| Sep 19, 2025 | 4.51 | 4.61 | 4.46 | 4.60 | 4.60 | 2.18% | 2,499 |
| Sep 18, 2025 | 4.63 | 4.67 | 4.50 | 4.50 | 4.50 | -4.21% | 4,621 |
| Sep 17, 2025 | 4.68 | 4.86 | 4.47 | 4.70 | 4.70 | -3.85% | 11,584 |
| Sep 16, 2025 | 4.96 | 4.96 | 4.75 | 4.89 | 4.89 | -0.24% | 4,687 |
| Sep 15, 2025 | 4.84 | 4.90 | 4.75 | 4.90 | 4.90 | -0.75% | 3,335 |
| Sep 12, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -3.95% | 2,559 |
| Sep 11, 2025 | 4.77 | 5.17 | 4.74 | 5.14 | 5.14 | 8.53% | 14,665 |
| Sep 10, 2025 | 4.85 | 4.90 | 4.33 | 4.74 | 4.74 | 0.23% | 7,123 |
| Sep 9, 2025 | 4.81 | 4.81 | 4.50 | 4.73 | 4.73 | -0.11% | 5,160 |
| Sep 8, 2025 | 5.03 | 5.12 | 4.58 | 4.73 | 4.73 | -5.78% | 7,386 |
| Sep 5, 2025 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 3.51% | 535 |
| Sep 4, 2025 | 5.15 | 5.29 | 4.85 | 4.85 | 4.85 | -5.83% | 5,309 |
| Sep 3, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 4.02% | 1,533 |
| Sep 2, 2025 | 5.06 | 5.15 | 4.95 | 4.95 | 4.95 | -6.05% | 1,577 |
| Aug 29, 2025 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 1.93% | 10,777 |
| Aug 28, 2025 | 5.18 | 5.30 | 5.01 | 5.17 | 5.17 | 7.71% | 25,637 |
| Aug 27, 2025 | 5.13 | 5.25 | 4.75 | 4.80 | 4.80 | -7.16% | 14,374 |
| Aug 26, 2025 | 5.33 | 5.34 | 5.06 | 5.17 | 5.17 | -5.31% | 10,796 |
| Aug 25, 2025 | 5.28 | 5.49 | 5.28 | 5.46 | 5.46 | -3.87% | 13,154 |
| Aug 22, 2025 | 4.87 | 5.68 | 4.82 | 5.68 | 5.68 | 17.84% | 45,841 |
| Aug 21, 2025 | 4.87 | 5.15 | 4.78 | 4.82 | 4.82 | -3.14% | 41,764 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.74 | 4.98 | 4.98 | 10.33% | 8,308 |
| Aug 19, 2025 | 5.10 | 5.29 | 4.51 | 4.51 | 4.51 | -5.05% | 11,527 |
| Aug 18, 2025 | 4.90 | 5.02 | 4.75 | 4.75 | 4.75 | -4.50% | 3,021 |
| Aug 15, 2025 | 4.78 | 5.00 | 4.60 | 4.97 | 4.97 | 2.77% | 9,892 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.58 | 4.84 | 4.84 | -0.41% | 23,115 |
| Aug 13, 2025 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 2.53% | 1,385 |
| Aug 12, 2025 | 4.55 | 4.74 | 4.35 | 4.74 | 4.74 | 4.18% | 10,725 |
| Aug 11, 2025 | 4.65 | 4.73 | 4.55 | 4.55 | 4.55 | -5.52% | 5,433 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.75 | 4.82 | 4.82 | -0.29% | 2,510 |
| Aug 7, 2025 | 5.07 | 5.29 | 4.69 | 4.83 | 4.83 | -3.69% | 18,924 |
| Aug 6, 2025 | 5.21 | 5.21 | 5.02 | 5.02 | 5.02 | -2.81% | 1,802 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -3.73% | 1,684 |
| Aug 4, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 3.88% | 5,044 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.13 | 5.16 | 5.16 | -2.46% | 1,712 |
| Jul 31, 2025 | 5.34 | 5.35 | 5.13 | 5.29 | 5.29 | 1.17% | 7,966 |
| Jul 30, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | 2.53% | 1,976 |