Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
3.481
+0.061 (1.78%)
Apr 30, 2026, 4:00 PM EDT - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.78% | 1,048 |
| 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% | 1,913 |
| 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 | 1.77% | 6,687 |
| Apr 13, 2026 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | 0.63% | 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 | -1.03% | 4,312 |
| Apr 7, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 4.14% | 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% | 6,400 |
| 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% | 1,084 |
| 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% | 22,478 |
| 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 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 3,179 |
| 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% | 3,095 |
| 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 | - | 14,663 |
| 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% | 1,799 |
| 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 |