Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
0.97005
-0.0400 (-3.96%)
At close: Sep 28, 2026, 4:00 PM EDT
0.9201
-0.0499 (-5.15%)
After-hours: Sep 28, 2026, 4:10 PM EDT
Pluri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.02 | 1.09 | 0.90 | 0.97 | 0.97 | -3.96% | 16,659 |
| Sep 25, 2026 | 1.13 | 1.16 | 1.01 | 1.01 | 1.01 | -3.81% | 5,056 |
| Sep 24, 2026 | 1.04 | 1.11 | 0.98 | 1.05 | 1.05 | -0.94% | 14,468 |
| Sep 23, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | -3.64% | 14,781 |
| Sep 22, 2026 | 1.06 | 1.14 | 1.00 | 1.10 | 1.10 | 2.80% | 31,827 |
| Sep 21, 2026 | 1.08 | 1.15 | 1.01 | 1.07 | 1.07 | -0.93% | 8,297 |
| Sep 18, 2026 | 1.08 | 1.16 | 1.02 | 1.08 | 1.08 | - | 22,509 |
| Sep 17, 2026 | 1.06 | 1.14 | 1.06 | 1.08 | 1.08 | -5.26% | 41,176 |
| Sep 16, 2026 | 1.19 | 1.29 | 1.10 | 1.14 | 1.14 | -2.91% | 29,648 |
| Sep 15, 2026 | 1.26 | 1.31 | 1.14 | 1.17 | 1.17 | -5.31% | 12,873 |
| Sep 14, 2026 | 1.19 | 1.37 | 1.19 | 1.24 | 1.24 | 5.08% | 7,023 |
| Sep 11, 2026 | 1.23 | 1.31 | 1.18 | 1.18 | 1.18 | -5.60% | 9,629 |
| Sep 10, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -8.76% | 25,375 |
| Sep 9, 2026 | 1.26 | 1.39 | 1.25 | 1.37 | 1.37 | 7.87% | 7,402 |
| Sep 8, 2026 | 1.36 | 1.40 | 1.27 | 1.27 | 1.27 | -6.62% | 17,551 |
| Sep 4, 2026 | 1.41 | 1.45 | 1.31 | 1.36 | 1.36 | -0.73% | 15,450 |
| Sep 3, 2026 | 1.44 | 1.45 | 1.25 | 1.37 | 1.37 | -3.52% | 14,036 |
| Sep 2, 2026 | 1.51 | 1.52 | 1.38 | 1.42 | 1.42 | -2.74% | 37,728 |
| Sep 1, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.68% | 3,675 |
| Aug 31, 2026 | 1.53 | 1.57 | 1.41 | 1.47 | 1.47 | -3.92% | 48,913 |
| Aug 28, 2026 | 1.52 | 1.63 | 1.46 | 1.53 | 1.53 | - | 24,332 |
| Aug 27, 2026 | 1.51 | 1.65 | 1.45 | 1.53 | 1.53 | 3.38% | 102,098 |
| Aug 26, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -10.84% | 96,492 |
| Aug 25, 2026 | 1.57 | 1.67 | 1.57 | 1.66 | 1.66 | 6.41% | 18,950 |
| Aug 24, 2026 | 1.68 | 1.71 | 1.55 | 1.56 | 1.56 | -8.77% | 38,236 |
| Aug 21, 2026 | 1.70 | 1.84 | 1.70 | 1.71 | 1.71 | -3.39% | 4,605 |
| Aug 20, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 0.57% | 15,212 |
| Aug 19, 2026 | 1.63 | 1.83 | 1.63 | 1.76 | 1.76 | 7.98% | 34,611 |
| Aug 18, 2026 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 1.87% | 10,608 |
| Aug 17, 2026 | 1.63 | 1.67 | 1.55 | 1.60 | 1.60 | - | 48,906 |
| Aug 14, 2026 | 1.66 | 1.72 | 1.60 | 1.60 | 1.60 | -3.70% | 2,988 |
| Aug 13, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 2.24% | 1,270 |
| Aug 12, 2026 | 1.75 | 1.75 | 1.63 | 1.63 | 1.63 | -7.14% | 14,606 |
| Aug 11, 2026 | 1.82 | 1.82 | 1.66 | 1.75 | 1.75 | -4.89% | 10,958 |
| Aug 10, 2026 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | 1.10% | 14,943 |
| Aug 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 2,438 |
| Aug 6, 2026 | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | 4.02% | 5,142 |
| Aug 5, 2026 | 1.70 | 1.86 | 1.67 | 1.74 | 1.74 | 11.54% | 61,196 |
| Aug 4, 2026 | 1.63 | 1.63 | 1.54 | 1.56 | 1.56 | -0.95% | 35,683 |
| Aug 3, 2026 | 1.58 | 1.58 | 1.55 | 1.58 | 1.58 | 1.61% | 2,998 |
| Jul 31, 2026 | 1.61 | 1.64 | 1.45 | 1.55 | 1.55 | -0.64% | 36,003 |
| Jul 30, 2026 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | -1.27% | 11,493 |
| Jul 29, 2026 | 1.67 | 1.67 | 1.55 | 1.58 | 1.58 | -5.95% | 10,407 |
| Jul 28, 2026 | 1.65 | 1.73 | 1.64 | 1.68 | 1.68 | 2.44% | 8,660 |
| Jul 27, 2026 | 1.79 | 1.79 | 1.60 | 1.64 | 1.64 | -7.87% | 28,411 |
| Jul 24, 2026 | 1.74 | 1.78 | 1.66 | 1.78 | 1.78 | -0.84% | 9,362 |
| Jul 23, 2026 | 1.83 | 1.87 | 1.75 | 1.80 | 1.80 | -2.97% | 12,065 |
| Jul 22, 2026 | 1.95 | 1.95 | 1.84 | 1.85 | 1.85 | -5.13% | 27,932 |
| Jul 21, 2026 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 7.14% | 30,505 |
| Jul 20, 2026 | 1.97 | 1.97 | 1.71 | 1.82 | 1.82 | -2.15% | 53,054 |