Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
3.700
+0.050 (1.37%)
Nov 18, 2025, 4:00 PM EST - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.65 | 3.70 | 3.58 | 3.59 | - | -1.73% | 5,820 |
| Nov 17, 2025 | 3.89 | 3.94 | 3.51 | 3.65 | 3.65 | -5.44% | 27,861 |
| Nov 14, 2025 | 4.08 | 4.29 | 3.76 | 3.86 | 3.86 | -7.66% | 113,743 |
| Nov 13, 2025 | 4.53 | 4.87 | 4.15 | 4.18 | 4.18 | -6.07% | 205,686 |
| Nov 12, 2025 | 4.14 | 4.55 | 4.00 | 4.45 | 4.45 | 7.49% | 46,161 |
| Nov 11, 2025 | 4.22 | 4.35 | 4.05 | 4.14 | 4.14 | 6.15% | 113,458 |
| Nov 10, 2025 | 3.89 | 4.55 | 3.76 | 3.90 | 3.90 | 18.54% | 305,097 |
| Nov 7, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 1.23% | 2,922 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 19,281 |
| Nov 5, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | 10,234 |
| Nov 4, 2025 | 3.71 | 3.72 | 3.54 | 3.54 | 3.54 | -4.07% | 18,406 |
| Nov 3, 2025 | 3.83 | 3.96 | 3.60 | 3.69 | 3.69 | -5.38% | 4,012 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.77 | 3.90 | 3.90 | 0.26% | 7,546 |
| Oct 30, 2025 | 3.91 | 4.00 | 3.86 | 3.89 | 3.89 | 3.46% | 15,036 |
| Oct 29, 2025 | 3.92 | 3.92 | 3.60 | 3.76 | 3.76 | -6.23% | 10,212 |
| Oct 28, 2025 | 4.07 | 4.07 | 4.00 | 4.01 | 4.01 | 2.82% | 2,603 |
| Oct 27, 2025 | 4.09 | 4.10 | 3.86 | 3.90 | 3.90 | - | 12,294 |
| Oct 24, 2025 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | 0.52% | 7,611 |
| Oct 23, 2025 | 3.82 | 3.89 | 3.66 | 3.88 | 3.88 | 0.31% | 6,259 |
| Oct 22, 2025 | 3.98 | 4.05 | 3.70 | 3.87 | 3.87 | -5.43% | 15,509 |
| Oct 21, 2025 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | -1.21% | 5,757 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.06 | 4.14 | 4.14 | -2.59% | 5,717 |
| Oct 17, 2025 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 2,215 |
| Oct 16, 2025 | 4.31 | 4.35 | 4.20 | 4.35 | 4.35 | -3.48% | 5,139 |
| Oct 15, 2025 | 4.34 | 4.53 | 4.34 | 4.51 | 4.51 | -0.29% | 5,407 |
| Oct 14, 2025 | 4.20 | 4.61 | 4.20 | 4.52 | 4.52 | 0.92% | 1,514 |
| Oct 13, 2025 | 4.38 | 4.52 | 4.31 | 4.48 | 4.48 | 2.14% | 5,246 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.23 | 4.39 | 4.39 | -2.12% | 9,131 |
| Oct 9, 2025 | 4.45 | 4.50 | 4.20 | 4.48 | 4.48 | 9.80% | 15,497 |
| Oct 8, 2025 | 4.35 | 4.50 | 4.08 | 4.08 | 4.08 | -5.12% | 44,858 |
| 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 |