Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.870
-0.270 (-5.25%)
At close: Sep 12, 2025, 4:00 PM EDT
4.880
+0.010 (0.21%)
After-hours: Sep 12, 2025, 4:48 PM EDT
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 5.39 | 5.39 | 5.05 | 5.10 | 5.10 | -5.20% | 16,466 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.30 | 5.38 | 5.38 | 4.34% | 12,995 |
| Jul 25, 2025 | 5.31 | 5.31 | 5.12 | 5.16 | 5.16 | 0.90% | 2,804 |
| Jul 24, 2025 | 5.33 | 5.33 | 5.11 | 5.11 | 5.11 | -5.37% | 5,648 |
| Jul 23, 2025 | 5.14 | 5.40 | 5.06 | 5.40 | 5.40 | 7.57% | 1,697 |
| Jul 22, 2025 | 4.94 | 5.17 | 4.94 | 5.02 | 5.02 | -1.18% | 24,418 |
| Jul 21, 2025 | 5.15 | 5.40 | 4.97 | 5.08 | 5.08 | -2.31% | 15,579 |
| Jul 18, 2025 | 5.29 | 5.31 | 5.02 | 5.20 | 5.20 | -3.88% | 7,545 |
| Jul 17, 2025 | 5.00 | 5.52 | 4.97 | 5.41 | 5.41 | 5.15% | 19,802 |
| Jul 16, 2025 | 5.09 | 5.24 | 4.57 | 5.15 | 5.15 | 2.59% | 18,695 |
| Jul 15, 2025 | 4.95 | 5.22 | 4.85 | 5.02 | 5.02 | -1.28% | 42,116 |
| Jul 14, 2025 | 5.22 | 5.31 | 4.84 | 5.08 | 5.08 | -4.26% | 14,623 |
| Jul 11, 2025 | 5.39 | 5.39 | 5.20 | 5.31 | 5.31 | -1.92% | 3,683 |
| Jul 10, 2025 | 5.58 | 5.89 | 5.35 | 5.41 | 5.41 | -1.85% | 10,692 |
| Jul 9, 2025 | 5.39 | 5.76 | 5.39 | 5.51 | 5.51 | -0.86% | 14,405 |
| Jul 8, 2025 | 5.65 | 5.65 | 5.39 | 5.56 | 5.56 | -3.97% | 11,925 |
| Jul 7, 2025 | 5.65 | 5.79 | 5.52 | 5.79 | 5.79 | 0.14% | 15,362 |
| Jul 3, 2025 | 5.42 | 5.96 | 5.41 | 5.78 | 5.78 | 7.27% | 17,215 |