Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
4.800
-0.060 (-1.23%)
Aug 14, 2025, 9:57 AM - Market open
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 2.53% | 1,385 |
| Aug 12, 2025 | 4.55 | 4.74 | 4.35 | 4.74 | 4.74 | 4.18% | 10,725 |
| Aug 11, 2025 | 4.65 | 4.73 | 4.55 | 4.55 | 4.55 | -5.52% | 5,433 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.75 | 4.82 | 4.82 | -0.29% | 2,510 |
| Aug 7, 2025 | 5.07 | 5.29 | 4.69 | 4.83 | 4.83 | -3.69% | 18,924 |
| Aug 6, 2025 | 5.21 | 5.21 | 5.02 | 5.02 | 5.02 | -2.81% | 1,802 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -3.73% | 1,684 |
| Aug 4, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 3.88% | 5,044 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.13 | 5.16 | 5.16 | -2.46% | 1,712 |
| Jul 31, 2025 | 5.34 | 5.35 | 5.13 | 5.29 | 5.29 | 1.17% | 7,966 |
| Jul 30, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | 2.53% | 1,976 |
| Jul 29, 2025 | 5.39 | 5.39 | 5.05 | 5.10 | 5.10 | -5.20% | 16,466 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.30 | 5.38 | 5.38 | 4.34% | 12,995 |
| Jul 25, 2025 | 5.31 | 5.31 | 5.12 | 5.16 | 5.16 | 0.90% | 2,804 |
| Jul 24, 2025 | 5.33 | 5.33 | 5.11 | 5.11 | 5.11 | -5.37% | 5,648 |
| Jul 23, 2025 | 5.14 | 5.40 | 5.06 | 5.40 | 5.40 | 7.57% | 1,697 |
| Jul 22, 2025 | 4.94 | 5.17 | 4.94 | 5.02 | 5.02 | -1.18% | 24,418 |
| Jul 21, 2025 | 5.15 | 5.40 | 4.97 | 5.08 | 5.08 | -2.31% | 15,579 |
| Jul 18, 2025 | 5.29 | 5.31 | 5.02 | 5.20 | 5.20 | -3.88% | 7,545 |
| Jul 17, 2025 | 5.00 | 5.52 | 4.97 | 5.41 | 5.41 | 5.15% | 19,802 |
| Jul 16, 2025 | 5.09 | 5.24 | 4.57 | 5.15 | 5.15 | 2.59% | 18,695 |
| Jul 15, 2025 | 4.95 | 5.22 | 4.85 | 5.02 | 5.02 | -1.28% | 42,116 |
| Jul 14, 2025 | 5.22 | 5.31 | 4.84 | 5.08 | 5.08 | -4.26% | 14,623 |
| Jul 11, 2025 | 5.39 | 5.39 | 5.20 | 5.31 | 5.31 | -1.92% | 3,683 |
| Jul 10, 2025 | 5.58 | 5.89 | 5.35 | 5.41 | 5.41 | -1.85% | 10,692 |
| Jul 9, 2025 | 5.39 | 5.76 | 5.39 | 5.51 | 5.51 | -0.86% | 14,405 |
| Jul 8, 2025 | 5.65 | 5.65 | 5.39 | 5.56 | 5.56 | -3.97% | 11,925 |
| Jul 7, 2025 | 5.65 | 5.79 | 5.52 | 5.79 | 5.79 | 0.14% | 15,362 |
| Jul 3, 2025 | 5.42 | 5.96 | 5.41 | 5.78 | 5.78 | 7.27% | 17,215 |
| Jul 2, 2025 | 5.10 | 5.41 | 5.00 | 5.39 | 5.39 | 11.59% | 32,465 |
| Jul 1, 2025 | 4.91 | 5.12 | 4.82 | 4.83 | 4.83 | -2.42% | 8,463 |
| Jun 30, 2025 | 4.94 | 5.11 | 4.63 | 4.95 | 4.95 | -2.75% | 16,313 |
| Jun 27, 2025 | 5.06 | 5.24 | 4.61 | 5.09 | 5.09 | -0.20% | 14,664 |
| Jun 26, 2025 | 5.08 | 5.40 | 5.04 | 5.10 | 5.10 | -3.77% | 44,560 |
| Jun 25, 2025 | 4.48 | 5.32 | 4.11 | 5.30 | 5.30 | 19.91% | 466,306 |
| Jun 24, 2025 | 4.62 | 4.62 | 4.40 | 4.42 | 4.42 | 0.68% | 23,264 |
| Jun 23, 2025 | 4.10 | 5.31 | 3.93 | 4.39 | 4.39 | 10.83% | 371,303 |
| Jun 20, 2025 | 4.44 | 5.17 | 3.87 | 3.96 | 3.96 | -8.10% | 140,426 |
| Jun 18, 2025 | 4.39 | 4.39 | 4.22 | 4.31 | 4.31 | 1.65% | 14,800 |
| Jun 17, 2025 | 4.35 | 4.35 | 4.09 | 4.24 | 4.24 | -0.24% | 5,005 |
| Jun 16, 2025 | 4.50 | 4.50 | 4.04 | 4.25 | 4.25 | -3.41% | 19,689 |
| Jun 13, 2025 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 2.33% | 2,313 |
| Jun 12, 2025 | 4.31 | 4.38 | 4.27 | 4.30 | 4.30 | -3.26% | 6,654 |
| Jun 11, 2025 | 4.68 | 4.84 | 4.32 | 4.45 | 4.45 | -4.26% | 15,067 |
| Jun 10, 2025 | 4.50 | 4.73 | 4.26 | 4.64 | 4.64 | 5.76% | 10,465 |
| Jun 9, 2025 | 4.59 | 4.74 | 4.19 | 4.39 | 4.39 | -7.58% | 31,508 |
| Jun 6, 2025 | 4.70 | 4.75 | 4.62 | 4.75 | 4.75 | -0.61% | 7,680 |
| Jun 5, 2025 | 4.60 | 4.81 | 4.22 | 4.78 | 4.78 | 5.24% | 10,622 |
| Jun 4, 2025 | 4.54 | 4.60 | 4.31 | 4.54 | 4.54 | -0.85% | 4,278 |
| Jun 3, 2025 | 4.50 | 4.63 | 4.34 | 4.58 | 4.58 | 2.46% | 15,206 |