Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Sep 4, 2026, 4:00 PM EDT
1.380
+0.020 (1.47%)
After-hours: Sep 4, 2026, 4:10 PM EDT
Pluri Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1.85 | 2.01 | 1.81 | 1.86 | 1.86 | 3.33% | 37,334 |
| Jul 16, 2026 | 1.75 | 1.95 | 1.73 | 1.80 | 1.80 | 2.86% | 77,593 |
| Jul 15, 2026 | 1.68 | 1.75 | 1.67 | 1.75 | 1.75 | 4.17% | 13,720 |
| Jul 14, 2026 | 1.77 | 1.77 | 1.56 | 1.68 | 1.68 | 3.07% | 72,650 |
| Jul 13, 2026 | 1.91 | 1.91 | 1.60 | 1.63 | 1.63 | -4.96% | 50,282 |
| Jul 10, 2026 | 1.80 | 1.80 | 1.59 | 1.72 | 1.72 | -3.65% | 34,805 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.78 | 1.78 | 1.78 | -6.32% | 71,596 |
| Jul 8, 2026 | 2.05 | 2.05 | 1.88 | 1.90 | 1.90 | -8.21% | 74,341 |
| Jul 7, 2026 | 2.24 | 2.24 | 2.07 | 2.07 | 2.07 | -5.05% | 5,264 |
| Jul 6, 2026 | 2.15 | 2.39 | 2.13 | 2.18 | 2.18 | 3.32% | 357,438 |
| Jul 2, 2026 | 2.11 | 2.14 | 2.11 | 2.11 | 2.11 | 0.96% | 2,218 |
| Jul 1, 2026 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | 2,326 |
| Jun 30, 2026 | 2.10 | 2.17 | 2.09 | 2.09 | 2.09 | -2.79% | 6,364 |
| Jun 29, 2026 | 2.15 | 2.19 | 2.08 | 2.15 | 2.15 | 5.84% | 3,634 |
| Jun 26, 2026 | 2.07 | 2.22 | 1.99 | 2.03 | 2.03 | -5.96% | 19,238 |