Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
2.250
0.00 (0.00%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.26 | 2.27 | 2.25 | 2.25 | 2.25 | - | 8,604 |
| Jun 16, 2026 | 2.30 | 2.36 | 2.25 | 2.25 | 2.25 | -3.43% | 4,875 |
| Jun 15, 2026 | 2.30 | 2.42 | 2.30 | 2.33 | 2.33 | 2.64% | 5,530 |
| Jun 12, 2026 | 2.25 | 2.33 | 2.25 | 2.27 | 2.27 | 0.89% | 9,461 |
| Jun 11, 2026 | 2.26 | 2.29 | 2.25 | 2.25 | 2.25 | -0.44% | 10,899 |
| Jun 10, 2026 | 2.26 | 2.34 | 2.26 | 2.26 | 2.26 | -5.04% | 6,563 |
| Jun 9, 2026 | 2.28 | 2.57 | 2.28 | 2.38 | 2.38 | 3.03% | 6,636 |
| Jun 8, 2026 | 2.38 | 2.38 | 2.30 | 2.31 | 2.31 | -2.12% | 6,682 |
| Jun 5, 2026 | 2.41 | 2.44 | 2.35 | 2.36 | 2.36 | -0.84% | 7,168 |
| Jun 4, 2026 | 2.35 | 2.45 | 2.33 | 2.38 | 2.38 | 0.85% | 11,632 |
| Jun 3, 2026 | 2.34 | 2.36 | 2.33 | 2.36 | 2.36 | -0.21% | 3,057 |
| Jun 2, 2026 | 2.34 | 2.49 | 2.34 | 2.37 | 2.37 | -1.87% | 23,191 |
| Jun 1, 2026 | 2.35 | 2.50 | 2.30 | 2.41 | 2.41 | 3.88% | 49,663 |
| May 29, 2026 | 2.60 | 2.60 | 2.29 | 2.32 | 2.32 | -1.28% | 31,237 |
| May 28, 2026 | 2.34 | 2.35 | 2.30 | 2.35 | 2.35 | -0.42% | 9,178 |
| May 27, 2026 | 2.38 | 2.41 | 2.32 | 2.36 | 2.36 | 2.16% | 15,073 |
| May 26, 2026 | 2.42 | 2.45 | 2.25 | 2.31 | 2.31 | -2.70% | 14,163 |
| May 22, 2026 | 2.45 | 2.58 | 2.35 | 2.37 | 2.37 | 3.22% | 6,161 |
| May 21, 2026 | 2.56 | 2.56 | 2.22 | 2.30 | 2.30 | -11.54% | 27,379 |
| May 20, 2026 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | 3.17% | 12,860 |
| May 19, 2026 | 2.22 | 2.79 | 2.22 | 2.52 | 2.52 | -19.23% | 69,563 |
| May 18, 2026 | 3.24 | 3.24 | 3.07 | 3.12 | 3.12 | -7.42% | 15,317 |
| May 15, 2026 | 3.31 | 3.55 | 3.30 | 3.37 | 3.37 | -0.88% | 7,998 |
| May 14, 2026 | 3.39 | 3.70 | 3.10 | 3.40 | 3.40 | -3.13% | 10,665 |
| May 13, 2026 | 3.71 | 3.76 | 2.92 | 3.51 | 3.51 | -0.85% | 21,370 |
| May 12, 2026 | 3.52 | 3.89 | 3.41 | 3.54 | 3.54 | 0.57% | 26,243 |
| May 11, 2026 | 3.42 | 3.53 | 3.42 | 3.52 | 3.52 | 1.00% | 8,812 |
| May 8, 2026 | 3.44 | 3.50 | 3.37 | 3.49 | 3.49 | 4.34% | 4,567 |
| May 7, 2026 | 3.34 | 3.39 | 3.34 | 3.34 | 3.34 | 1.21% | 1,935 |
| May 6, 2026 | 3.35 | 3.47 | 3.20 | 3.30 | 3.30 | - | 18,300 |
| May 5, 2026 | 3.38 | 3.49 | 3.30 | 3.30 | 3.30 | -2.29% | 9,157 |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.82% | 875 |
| May 1, 2026 | 3.46 | 3.49 | 3.35 | 3.35 | 3.35 | -3.76% | 793 |
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.78% | 1,065 |
| Apr 29, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | 1.48% | 1,567 |
| Apr 27, 2026 | 3.39 | 3.42 | 3.35 | 3.37 | 3.37 | 0.75% | 2,624 |
| Apr 24, 2026 | 3.39 | 3.52 | 3.20 | 3.35 | 3.35 | -2.76% | 9,240 |
| Apr 23, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 2.69% | 5,667 |
| Apr 22, 2026 | 3.36 | 3.43 | 3.25 | 3.35 | 3.35 | 0.12% | 4,295 |
| Apr 21, 2026 | 3.50 | 3.67 | 3.35 | 3.35 | 3.35 | -6.80% | 7,603 |
| Apr 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | 638 |
| Apr 17, 2026 | 3.57 | 3.73 | 3.57 | 3.62 | 3.62 | 3.13% | 1,923 |
| Apr 16, 2026 | 3.70 | 3.87 | 3.51 | 3.51 | 3.51 | 1.45% | 40,728 |
| Apr 15, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 2,023 |
| Apr 14, 2026 | 3.35 | 3.48 | 3.22 | 3.40 | 3.40 | 1.78% | 6,687 |
| Apr 13, 2026 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | 0.62% | 1,266 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -2.06% | 3,216 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | 994 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.04% | 4,312 |
| Apr 7, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 4.15% | 2,010 |