Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.980
-0.035 (-0.70%)
Jul 16, 2025, 4:00 PM - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.09 | 5.16 | 5.00 | 4.98 | - | -0.70% | 6,995 |
| 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 |
| Jul 2, 2025 | 5.10 | 5.41 | 5.00 | 5.39 | 5.39 | 11.59% | 32,465 |
| Jul 1, 2025 | 4.91 | 5.12 | 4.82 | 4.83 | 4.83 | -2.42% | 8,463 |
| Jun 30, 2025 | 4.94 | 5.11 | 4.63 | 4.95 | 4.95 | -2.75% | 16,313 |
| Jun 27, 2025 | 5.06 | 5.24 | 4.61 | 5.09 | 5.09 | -0.20% | 14,664 |
| Jun 26, 2025 | 5.08 | 5.40 | 5.04 | 5.10 | 5.10 | -3.77% | 44,560 |
| Jun 25, 2025 | 4.48 | 5.32 | 4.11 | 5.30 | 5.30 | 19.91% | 466,306 |
| Jun 24, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | 0.68% | 23,264 |
| Jun 23, 2025 | 4.10 | 5.31 | 3.93 | 4.39 | 4.39 | 10.83% | 371,303 |
| Jun 20, 2025 | 4.44 | 5.17 | 3.87 | 3.96 | 3.96 | -8.10% | 140,426 |
| Jun 18, 2025 | 4.39 | 4.39 | 4.22 | 4.31 | 4.31 | 1.65% | 14,800 |
| Jun 17, 2025 | 4.35 | 4.35 | 4.09 | 4.24 | 4.24 | -0.24% | 5,005 |
| Jun 16, 2025 | 4.50 | 4.50 | 4.04 | 4.25 | 4.25 | -3.41% | 19,689 |
| Jun 13, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 2.33% | 2,313 |
| Jun 12, 2025 | 4.31 | 4.38 | 4.27 | 4.30 | 4.30 | -3.26% | 6,654 |
| Jun 11, 2025 | 4.68 | 4.84 | 4.32 | 4.45 | 4.45 | -4.26% | 15,067 |
| Jun 10, 2025 | 4.50 | 4.73 | 4.26 | 4.64 | 4.64 | 5.76% | 10,465 |
| Jun 9, 2025 | 4.59 | 4.74 | 4.19 | 4.39 | 4.39 | -7.58% | 31,508 |
| Jun 6, 2025 | 4.70 | 4.75 | 4.62 | 4.75 | 4.75 | -0.61% | 7,680 |
| Jun 5, 2025 | 4.60 | 4.81 | 4.22 | 4.78 | 4.78 | 5.24% | 10,622 |
| Jun 4, 2025 | 4.54 | 4.60 | 4.31 | 4.54 | 4.54 | -0.85% | 4,278 |
| Jun 3, 2025 | 4.50 | 4.63 | 4.34 | 4.58 | 4.58 | 2.46% | 15,206 |
| Jun 2, 2025 | 4.37 | 4.64 | 4.26 | 4.47 | 4.47 | 0.22% | 11,606 |
| May 30, 2025 | 4.62 | 4.62 | 4.42 | 4.46 | 4.46 | -2.41% | 4,806 |
| May 29, 2025 | 4.60 | 4.61 | 4.30 | 4.57 | 4.57 | -0.07% | 4,623 |
| May 28, 2025 | 4.53 | 4.59 | 4.52 | 4.57 | 4.57 | 0.51% | 3,207 |
| May 27, 2025 | 4.55 | 4.55 | 4.40 | 4.55 | 4.55 | 1.09% | 8,534 |
| May 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,138 |
| May 22, 2025 | 4.68 | 4.69 | 4.09 | 4.50 | 4.50 | -0.20% | 24,860 |
| May 21, 2025 | 4.91 | 4.91 | 4.50 | 4.51 | 4.51 | -7.45% | 17,762 |
| May 20, 2025 | 5.06 | 5.06 | 4.81 | 4.87 | 4.87 | -1.56% | 28,213 |
| May 19, 2025 | 5.24 | 5.24 | 4.60 | 4.95 | 4.95 | -4.99% | 18,536 |
| May 16, 2025 | 5.17 | 5.30 | 5.17 | 5.21 | 5.21 | 3.37% | 4,060 |
| May 15, 2025 | 4.99 | 5.14 | 4.65 | 5.04 | 5.04 | 3.90% | 28,440 |
| May 14, 2025 | 5.37 | 5.49 | 4.81 | 4.85 | 4.85 | -9.33% | 13,636 |
| May 13, 2025 | 5.19 | 5.37 | 5.19 | 5.35 | 5.35 | -0.41% | 7,187 |
| May 12, 2025 | 5.74 | 5.90 | 5.11 | 5.37 | 5.37 | -6.57% | 48,814 |
| May 9, 2025 | 5.55 | 6.10 | 5.54 | 5.75 | 5.75 | 8.65% | 41,983 |
| May 8, 2025 | 5.07 | 5.43 | 5.07 | 5.29 | 5.29 | 6.91% | 10,688 |
| May 7, 2025 | 4.88 | 5.00 | 4.74 | 4.95 | 4.95 | 2.70% | 18,564 |
| May 6, 2025 | 4.84 | 4.84 | 4.72 | 4.82 | 4.82 | 1.47% | 13,755 |
| May 5, 2025 | 4.84 | 4.88 | 4.75 | 4.75 | 4.75 | -2.98% | 5,096 |