Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
0.6500
-0.0050 (-0.76%)
At close: Dec 5, 2025, 4:00 PM EST
0.6590
+0.0090 (1.38%)
After-hours: Dec 5, 2025, 7:59 PM EST
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.65 | 0.70 | 0.63 | 0.65 | 0.65 | -0.76% | 8,473,830 |
| Dec 4, 2025 | 0.60 | 0.66 | 0.60 | 0.66 | 0.66 | 9.75% | 9,110,527 |
| Dec 3, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 1.15% | 2,619,736 |
| Dec 2, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.22% | 2,836,053 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -4.44% | 5,049,829 |
| Nov 28, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.96% | 3,248,071 |
| Nov 26, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 6.69% | 8,369,168 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -2.50% | 2,561,431 |
| Nov 24, 2025 | 0.55 | 0.59 | 0.53 | 0.58 | 0.58 | 7.98% | 8,410,586 |
| Nov 21, 2025 | 0.49 | 0.53 | 0.48 | 0.53 | 0.53 | 9.07% | 4,333,045 |
| 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 |
| 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 |