Plus Therapeutics, Inc. (PSTV)

Plus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.57	0.58	0.55	0.57	0.57	4.19%	1,509,447
Dec 23, 2025	0.59	0.59	0.54	0.55	0.55	-7.72%	3,719,476
Dec 22, 2025	0.57	0.60	0.57	0.59	0.59	4.63%	2,710,137
Dec 19, 2025	0.56	0.58	0.53	0.57	0.57	3.08%	5,138,171
Dec 18, 2025	0.59	0.60	0.54	0.55	0.55	-4.91%	4,997,241
Dec 17, 2025	0.62	0.65	0.57	0.58	0.58	-8.96%	5,240,628
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
Nov 20, 2025	0.55	0.56	0.48	0.49	0.49	-0.35%	24,547,931
Nov 19, 2025	0.51	0.51	0.48	0.49	0.49	-3.92%	2,839,459
Nov 18, 2025	0.48	0.52	0.48	0.51	0.51	7.32%	2,800,520
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

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.