Pluri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	2.24	2.24	2.07	2.07	2.07	-5.05%	5,238
Jul 6, 2026	2.15	2.39	2.13	2.18	2.18	3.32%	357,126
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
Jun 25, 2026	2.12	2.18	2.06	2.16	2.16	1.89%	6,338
Jun 24, 2026	2.06	2.12	2.06	2.12	2.12	1.19%	995
Jun 23, 2026	2.00	2.10	2.00	2.10	2.10	3.71%	9,024
Jun 22, 2026	2.10	2.10	2.00	2.02	2.02	-	14,512
Jun 18, 2026	2.25	2.43	2.00	2.02	2.02	-10.22%	40,297
Jun 17, 2026	2.26	2.27	2.25	2.25	2.25	-	8,608
Jun 16, 2026	2.30	2.36	2.25	2.25	2.25	-3.43%	4,875
Jun 15, 2026	2.30	2.42	2.30	2.33	2.33	2.64%	5,530
Jun 12, 2026	2.25	2.33	2.25	2.27	2.27	0.89%	9,466
Jun 11, 2026	2.26	2.29	2.25	2.25	2.25	-0.44%	10,899
Jun 10, 2026	2.26	2.34	2.26	2.26	2.26	-5.04%	6,563
Jun 9, 2026	2.28	2.57	2.28	2.38	2.38	3.03%	6,636
Jun 8, 2026	2.38	2.38	2.30	2.31	2.31	-2.12%	6,682
Jun 5, 2026	2.41	2.44	2.35	2.36	2.36	-0.84%	7,168
Jun 4, 2026	2.35	2.45	2.33	2.38	2.38	0.85%	11,642
Jun 3, 2026	2.34	2.36	2.33	2.36	2.36	-0.21%	3,057
Jun 2, 2026	2.34	2.49	2.34	2.37	2.37	-1.87%	23,191
Jun 1, 2026	2.35	2.50	2.30	2.41	2.41	3.88%	49,663
May 29, 2026	2.60	2.60	2.29	2.32	2.32	-1.28%	31,238
May 28, 2026	2.34	2.35	2.30	2.35	2.35	-0.42%	9,178
May 27, 2026	2.38	2.41	2.32	2.36	2.36	2.16%	15,073
May 26, 2026	2.42	2.45	2.25	2.31	2.31	-2.70%	14,163
May 22, 2026	2.45	2.58	2.35	2.37	2.37	3.22%	6,161
May 21, 2026	2.56	2.56	2.22	2.30	2.30	-11.54%	27,379
May 20, 2026	2.57	2.60	2.55	2.60	2.60	3.17%	12,860
May 19, 2026	2.22	2.79	2.22	2.52	2.52	-19.23%	69,563
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