Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
2.374
+0.074 (3.22%)
At close: May 22, 2026, 4:00 PM EDT
2.337
-0.037 (-1.56%)
After-hours: May 22, 2026, 7:42 PM EDT
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.45 | 2.58 | 2.35 | 2.37 | 2.37 | 3.22% | 4,906 |
| May 21, 2026 | 2.56 | 2.56 | 2.22 | 2.30 | 2.30 | -11.54% | 26,452 |
| May 20, 2026 | 2.57 | 2.60 | 2.55 | 2.60 | 2.60 | 3.17% | 12,743 |
| May 19, 2026 | 2.22 | 2.79 | 2.22 | 2.52 | 2.52 | -19.23% | 69,551 |
| 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 |
| Apr 6, 2026 | 3.42 | 3.42 | 3.25 | 3.26 | 3.26 | -1.81% | 815 |
| Apr 2, 2026 | 3.43 | 3.43 | 3.25 | 3.32 | 3.32 | -0.90% | 4,514 |
| Apr 1, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.33% | 2,820 |
| Mar 31, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.26% | 699 |
| Mar 30, 2026 | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | 2.47% | 6,401 |
| Mar 27, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 0.62% | 1,888 |
| Mar 26, 2026 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -3.30% | 11,348 |
| Mar 25, 2026 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | 9.18% | 1,167 |
| Mar 24, 2026 | 3.01 | 3.10 | 3.01 | 3.05 | 3.05 | -0.33% | 7,230 |
| Mar 23, 2026 | 3.12 | 3.20 | 3.01 | 3.06 | 3.06 | -1.61% | 22,578 |
| Mar 20, 2026 | 3.22 | 3.48 | 3.10 | 3.11 | 3.11 | -0.64% | 4,154 |
| 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 |