Plus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.48	0.50	0.48	0.51	-	6.99%	1,779,272
Nov 17, 2025	0.56	0.56	0.46	0.48	0.48	-7.08%	9,004,327
Nov 14, 2025	0.51	0.53	0.50	0.51	0.51	-2.22%	2,459,168
Nov 13, 2025	0.53	0.55	0.50	0.52	0.52	-6.09%	3,084,305
Nov 12, 2025	0.57	0.57	0.54	0.56	0.56	-2.25%	3,101,096
Nov 11, 2025	0.56	0.58	0.54	0.57	0.57	1.59%	2,576,446
Nov 10, 2025	0.55	0.57	0.54	0.56	0.56	4.24%	3,825,408
Nov 7, 2025	0.52	0.54	0.49	0.54	0.54	4.73%	4,182,140
Nov 6, 2025	0.58	0.58	0.51	0.51	0.51	-5.71%	7,389,564
Nov 5, 2025	0.51	0.54	0.50	0.54	0.54	6.99%	5,131,820
Nov 4, 2025	0.51	0.52	0.49	0.51	0.51	-1.62%	3,878,867
Nov 3, 2025	0.55	0.55	0.50	0.52	0.52	-4.66%	3,786,168
Oct 31, 2025	0.52	0.55	0.49	0.54	0.54	2.45%	6,608,046
Oct 30, 2025	0.55	0.57	0.52	0.53	0.53	-2.12%	4,884,717
Oct 29, 2025	0.59	0.59	0.54	0.54	0.54	-7.39%	8,282,065
Oct 28, 2025	0.60	0.61	0.58	0.58	0.58	-2.92%	5,849,753
Oct 27, 2025	0.62	0.62	0.58	0.60	0.60	-2.11%	6,918,841
Oct 24, 2025	0.62	0.63	0.60	0.62	0.62	-3.07%	7,496,250
Oct 23, 2025	0.60	0.65	0.58	0.63	0.63	7.68%	8,320,306
Oct 22, 2025	0.62	0.63	0.57	0.59	0.59	-4.84%	13,066,236
Oct 21, 2025	0.66	0.70	0.60	0.62	0.62	6.94%	24,677,769
Oct 20, 2025	0.62	0.65	0.56	0.58	0.58	-6.56%	10,117,546
Oct 17, 2025	0.60	0.64	0.60	0.62	0.62	0.96%	5,027,745
Oct 16, 2025	0.67	0.67	0.60	0.61	0.61	-9.69%	8,999,651
Oct 15, 2025	0.71	0.73	0.65	0.68	0.68	-3.29%	10,058,895
Oct 14, 2025	0.65	0.71	0.64	0.70	0.70	3.84%	8,785,763
Oct 13, 2025	0.70	0.71	0.66	0.68	0.68	-2.90%	7,915,966
Oct 10, 2025	0.70	0.70	0.65	0.70	0.70	-3.50%	15,816,376
Oct 9, 2025	0.78	0.80	0.70	0.72	0.72	-3.19%	11,192,043
Oct 8, 2025	0.81	0.81	0.72	0.75	0.75	-9.10%	21,424,834
Oct 7, 2025	0.85	0.86	0.80	0.82	0.82	-7.69%	18,385,029
Oct 6, 2025	0.76	0.94	0.75	0.89	0.89	21.65%	68,109,179
Oct 3, 2025	0.68	0.75	0.68	0.73	0.73	7.14%	22,456,029
Oct 2, 2025	0.66	0.69	0.64	0.68	0.68	0.69%	17,325,210
Oct 1, 2025	0.60	0.69	0.59	0.68	0.68	-0.86%	26,930,838
Sep 30, 2025	0.76	0.79	0.63	0.68	0.68	-17.74%	48,205,694
Sep 29, 2025	0.80	0.87	0.71	0.83	0.83	34.68%	161,576,623
Sep 26, 2025	0.61	0.74	0.60	0.62	0.62	9.61%	114,693,143
Sep 25, 2025	0.62	0.62	0.49	0.56	0.56	39.29%	325,087,603
Sep 24, 2025	0.41	0.41	0.39	0.40	0.40	0.07%	3,774,632
Sep 23, 2025	0.42	0.43	0.40	0.40	0.40	-4.58%	4,754,065
Sep 22, 2025	0.44	0.44	0.41	0.42	0.42	1.85%	5,635,790
Sep 19, 2025	0.44	0.44	0.41	0.42	0.42	-3.60%	8,734,658
Sep 18, 2025	0.42	0.44	0.42	0.43	0.43	3.48%	8,400,238
Sep 17, 2025	0.42	0.43	0.41	0.42	0.42	-2.00%	3,341,133
Sep 16, 2025	0.42	0.43	0.41	0.43	0.43	2.95%	4,272,290
Sep 15, 2025	0.46	0.46	0.40	0.41	0.41	-7.69%	7,725,415
Sep 12, 2025	0.47	0.47	0.44	0.45	0.45	-4.81%	5,060,847
Sep 11, 2025	0.45	0.48	0.45	0.47	0.47	1.69%	3,934,541
Sep 10, 2025	0.49	0.52	0.45	0.46	0.46	-6.32%	8,931,201