Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
0.9300
+0.0001 (0.01%)
Oct 19, 2026, 11:49 AM EDT - Market open
Pluri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.90 | 0.93 | 0.90 | 0.93 | - | -1.06% | 6,001 |
| Oct 16, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 9,058 |
| Oct 15, 2026 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 1,957 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 4,820 |
| Oct 13, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -3.08% | 14,916 |
| Oct 12, 2026 | 0.91 | 0.98 | 0.87 | 0.97 | 0.97 | 1.75% | 7,697 |
| Oct 9, 2026 | 0.97 | 0.97 | 0.85 | 0.95 | 0.95 | -4.68% | 1,453 |
| Oct 8, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -3.85% | 6,027 |
| Oct 7, 2026 | 0.98 | 1.04 | 0.85 | 1.04 | 1.04 | 5.05% | 61,154 |
| Oct 6, 2026 | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -4.35% | 6,147 |
| Oct 5, 2026 | 1.01 | 1.06 | 1.00 | 1.04 | 1.04 | 2.48% | 6,045 |
| Oct 2, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 10,552 |
| Oct 1, 2026 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 10,396 |
| Sep 30, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -0.89% | 6,989 |
| Sep 29, 2026 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 4.02% | 4,579 |
| 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 |