Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
3.130
-0.160 (-4.86%)
At close: Mar 19, 2026, 4:00 PM EDT
3.110
-0.020 (-0.64%)
After-hours: Mar 19, 2026, 4:00 PM EDT
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.16 | 3.24 | 3.11 | 3.13 | 3.13 | -4.86% | 12,866 |
| Mar 18, 2026 | 3.18 | 3.34 | 3.18 | 3.29 | 3.29 | 1.86% | 5,119 |
| Mar 17, 2026 | 3.24 | 3.44 | 3.23 | 3.23 | 3.23 | -1.70% | 13,478 |
| Mar 16, 2026 | 3.30 | 3.36 | 3.28 | 3.29 | 3.29 | -3.10% | 2,660 |
| Mar 13, 2026 | 3.39 | 3.50 | 3.35 | 3.39 | 3.39 | 4.98% | 3,074 |
| Mar 12, 2026 | 3.28 | 3.40 | 3.23 | 3.23 | 3.23 | -3.29% | 3,698 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 3,129 |
| Mar 10, 2026 | 3.50 | 3.67 | 3.40 | 3.40 | 3.40 | 0.89% | 6,741 |
| Mar 9, 2026 | 3.47 | 3.63 | 3.30 | 3.37 | 3.37 | 2.74% | 11,910 |
| Mar 6, 2026 | 3.31 | 3.47 | 3.27 | 3.28 | 3.28 | -2.67% | 2,067 |
| Mar 5, 2026 | 3.56 | 3.58 | 3.34 | 3.37 | 3.37 | -5.60% | 3,851 |
| Mar 4, 2026 | 3.59 | 3.71 | 3.53 | 3.57 | 3.57 | 1.13% | 10,879 |
| Mar 3, 2026 | 3.50 | 3.57 | 3.50 | 3.53 | 3.53 | 0.28% | 1,692 |
| Mar 2, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -2.22% | 3,071 |
| Feb 27, 2026 | 3.59 | 3.62 | 3.59 | 3.60 | 3.60 | -1.91% | 2,416 |
| Feb 26, 2026 | 3.63 | 3.71 | 3.63 | 3.67 | 3.67 | - | 1,409 |
| Feb 24, 2026 | 3.64 | 3.82 | 3.61 | 3.67 | 3.67 | 0.27% | 11,766 |
| Feb 23, 2026 | 3.67 | 3.77 | 3.61 | 3.66 | 3.66 | - | 14,658 |
| Feb 20, 2026 | 3.67 | 3.75 | 3.66 | 3.66 | 3.66 | -0.54% | 2,519 |
| Feb 19, 2026 | 3.70 | 3.82 | 3.68 | 3.68 | 3.68 | 0.27% | 1,794 |
| Feb 18, 2026 | 3.80 | 3.84 | 3.59 | 3.67 | 3.67 | -1.08% | 21,543 |
| Feb 17, 2026 | 3.53 | 3.78 | 3.52 | 3.71 | 3.71 | 4.21% | 12,400 |
| Feb 13, 2026 | 3.46 | 3.69 | 3.16 | 3.56 | 3.56 | 0.28% | 4,725 |
| Feb 12, 2026 | 3.71 | 3.78 | 3.55 | 3.55 | 3.55 | -5.08% | 16,303 |
| Feb 11, 2026 | 3.85 | 3.85 | 3.57 | 3.74 | 3.74 | -1.58% | 5,384 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.78% | 8,127 |
| Feb 9, 2026 | 3.58 | 3.90 | 3.49 | 3.83 | 3.83 | 10.37% | 14,556 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.43 | 3.47 | 3.47 | -4.93% | 17,501 |
| Feb 5, 2026 | 3.31 | 3.89 | 3.31 | 3.65 | 3.65 | 10.61% | 54,579 |
| Feb 4, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -5.44% | 6,029 |
| Feb 3, 2026 | 3.31 | 3.51 | 3.31 | 3.49 | 3.49 | 5.44% | 21,337 |
| Feb 2, 2026 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | -4.89% | 4,434 |
| Jan 30, 2026 | 3.35 | 3.50 | 3.33 | 3.48 | 3.48 | 4.82% | 8,042 |
| Jan 29, 2026 | 3.30 | 3.37 | 3.30 | 3.32 | 3.32 | - | 20,376 |
| Jan 28, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 4,053 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.10% | 7,281 |
| Jan 26, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.44 | 3.64% | 20,043 |
| Jan 23, 2026 | 3.28 | 3.37 | 3.21 | 3.32 | 3.32 | 0.91% | 7,659 |
| Jan 22, 2026 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | 9.30% | 23,514 |
| Jan 21, 2026 | 3.09 | 3.17 | 3.00 | 3.01 | 3.01 | -2.27% | 6,229 |
| Jan 20, 2026 | 3.05 | 3.20 | 3.05 | 3.08 | 3.08 | -4.35% | 1,795 |
| Jan 16, 2026 | 3.14 | 3.22 | 3.04 | 3.22 | 3.22 | 5.57% | 13,018 |
| Jan 15, 2026 | 3.21 | 3.21 | 3.01 | 3.05 | 3.05 | -0.65% | 3,559 |
| Jan 14, 2026 | 3.25 | 3.25 | 3.02 | 3.07 | 3.07 | -5.16% | 1,191 |
| Jan 13, 2026 | 3.10 | 3.26 | 3.00 | 3.24 | 3.24 | 3.42% | 6,219 |
| Jan 12, 2026 | 3.09 | 3.20 | 3.02 | 3.13 | 3.13 | 2.62% | 8,570 |
| Jan 9, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 4,676 |
| Jan 8, 2026 | 3.00 | 3.33 | 2.91 | 3.01 | 3.01 | 1.01% | 11,389 |
| Jan 7, 2026 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | 2.05% | 7,732 |
| Jan 6, 2026 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | -1.35% | 4,471 |