Plus Therapeutics, Inc. (PSTV)

Plus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.24	0.24	0.23	0.24	0.24	0.67%	5,539,106
Feb 3, 2026	0.24	0.24	0.22	0.24	0.24	-0.62%	6,369,554
Feb 2, 2026	0.24	0.26	0.21	0.24	0.24	6.09%	19,790,265
Jan 30, 2026	0.24	0.24	0.23	0.23	0.23	-6.94%	10,368,339
Jan 29, 2026	0.25	0.25	0.22	0.25	0.25	-1.68%	15,591,784
Jan 28, 2026	0.24	0.25	0.23	0.25	0.25	4.31%	11,293,391
Jan 27, 2026	0.25	0.25	0.22	0.24	0.24	-6.57%	23,270,164
Jan 26, 2026	0.27	0.27	0.24	0.26	0.26	-5.64%	26,413,011
Jan 23, 2026	0.28	0.29	0.27	0.27	0.27	-4.88%	21,053,023
Jan 22, 2026	0.31	0.32	0.26	0.29	0.29	-2.33%	57,889,549
Jan 21, 2026	0.29	0.30	0.28	0.29	0.29	2.31%	12,970,508
Jan 20, 2026	0.29	0.31	0.28	0.29	0.29	-0.90%	14,732,069
Jan 16, 2026	0.28	0.30	0.26	0.29	0.29	3.12%	20,773,075
Jan 15, 2026	0.30	0.30	0.27	0.28	0.28	-3.89%	26,198,945
Jan 14, 2026	0.30	0.30	0.25	0.29	0.29	-38.23%	95,182,575
Jan 13, 2026	0.50	0.50	0.47	0.47	0.47	-4.06%	5,101,883
Jan 12, 2026	0.50	0.51	0.47	0.49	0.49	-11.74%	8,783,603
Jan 9, 2026	0.59	0.60	0.56	0.56	0.56	-5.11%	6,869,747
Jan 8, 2026	0.60	0.61	0.58	0.59	0.59	-3.73%	3,470,788
Jan 7, 2026	0.57	0.61	0.56	0.61	0.61	8.34%	3,812,452
Jan 6, 2026	0.57	0.58	0.54	0.56	0.56	0.02%	3,172,211
Jan 5, 2026	0.57	0.58	0.54	0.56	0.56	1.06%	3,366,556
Jan 2, 2026	0.52	0.56	0.52	0.56	0.56	8.33%	2,783,206
Dec 31, 2025	0.54	0.56	0.50	0.51	0.51	-5.78%	5,263,881
Dec 30, 2025	0.54	0.55	0.54	0.54	0.54	-0.71%	2,138,300
Dec 29, 2025	0.57	0.57	0.54	0.55	0.55	-5.57%	2,810,888
Dec 26, 2025	0.57	0.58	0.56	0.58	0.58	1.40%	1,945,620
Dec 24, 2025	0.57	0.58	0.55	0.57	0.57	4.19%	1,527,987
Dec 23, 2025	0.59	0.59	0.54	0.55	0.55	-7.72%	3,773,757
Dec 22, 2025	0.57	0.60	0.57	0.59	0.59	4.63%	2,844,653
Dec 19, 2025	0.56	0.58	0.53	0.57	0.57	3.08%	5,176,088
Dec 18, 2025	0.59	0.60	0.54	0.55	0.55	-4.91%	5,123,767
Dec 17, 2025	0.62	0.65	0.57	0.58	0.58	-8.96%	5,333,713
Dec 16, 2025	0.62	0.64	0.60	0.64	0.64	2.00%	2,801,558
Dec 15, 2025	0.69	0.70	0.61	0.62	0.62	-8.66%	5,733,973
Dec 12, 2025	0.73	0.76	0.66	0.68	0.68	-5.03%	6,013,272
Dec 11, 2025	0.67	0.72	0.66	0.72	0.72	7.11%	6,964,854
Dec 10, 2025	0.67	0.68	0.65	0.67	0.67	0.33%	2,795,464
Dec 9, 2025	0.63	0.70	0.63	0.67	0.67	6.35%	6,188,887
Dec 8, 2025	0.66	0.66	0.61	0.63	0.63	-3.08%	5,058,335
Dec 5, 2025	0.65	0.70	0.63	0.65	0.65	-0.76%	8,644,851
Dec 4, 2025	0.60	0.66	0.60	0.66	0.66	9.75%	9,275,245
Dec 3, 2025	0.59	0.60	0.57	0.60	0.60	1.15%	2,701,660
Dec 2, 2025	0.58	0.59	0.57	0.59	0.59	1.22%	2,877,227
Dec 1, 2025	0.61	0.61	0.55	0.58	0.58	-4.44%	5,076,439
Nov 28, 2025	0.60	0.63	0.60	0.61	0.61	1.96%	3,429,556
Nov 26, 2025	0.57	0.63	0.57	0.60	0.60	6.69%	8,471,123
Nov 25, 2025	0.57	0.58	0.55	0.56	0.56	-2.50%	2,611,211
Nov 24, 2025	0.55	0.59	0.53	0.58	0.58	7.98%	8,518,751
Nov 21, 2025	0.49	0.53	0.48	0.53	0.53	9.07%	4,434,792

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.