Plus Therapeutics, Inc. (PSTV)

Plus Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.61	0.74	0.60	0.62	0.62	9.61%	113,003,429
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
Sep 9, 2025	0.48	0.49	0.45	0.49	0.49	3.24%	4,374,441
Sep 8, 2025	0.51	0.56	0.48	0.48	0.48	-2.77%	12,190,235
Sep 5, 2025	0.46	0.50	0.45	0.49	0.49	9.27%	5,491,174
Sep 4, 2025	0.46	0.49	0.44	0.45	0.45	-2.22%	4,579,965
Sep 3, 2025	0.44	0.47	0.39	0.46	0.46	7.60%	10,015,448
Sep 2, 2025	0.46	0.46	0.41	0.43	0.43	-6.27%	5,221,363
Aug 29, 2025	0.49	0.49	0.46	0.46	0.46	-6.90%	3,491,304
Aug 28, 2025	0.50	0.51	0.48	0.49	0.49	-1.03%	3,689,198
Aug 27, 2025	0.51	0.51	0.49	0.49	0.49	-2.04%	3,927,480
Aug 26, 2025	0.52	0.54	0.49	0.51	0.51	4.14%	8,522,010
Aug 25, 2025	0.50	0.52	0.48	0.49	0.49	-0.12%	4,519,612
Aug 22, 2025	0.47	0.53	0.47	0.49	0.49	0.56%	5,343,297
Aug 21, 2025	0.48	0.51	0.46	0.48	0.48	-0.12%	3,546,952
Aug 20, 2025	0.52	0.53	0.45	0.48	0.48	-7.55%	6,017,132
Aug 19, 2025	0.54	0.55	0.50	0.52	0.52	-2.42%	6,289,483
Aug 18, 2025	0.58	0.59	0.53	0.54	0.54	-14.62%	11,499,521
Aug 15, 2025	0.60	0.65	0.58	0.63	0.63	15.81%	13,726,893
Aug 14, 2025	0.61	0.64	0.52	0.54	0.54	-5.61%	18,487,993
Aug 13, 2025	0.68	0.68	0.52	0.57	0.57	-21.40%	16,958,088
Aug 12, 2025	0.71	0.74	0.67	0.73	0.73	4.40%	8,595,457
Aug 11, 2025	0.81	0.87	0.67	0.70	0.70	-11.95%	13,754,957
Aug 8, 2025	0.73	0.87	0.73	0.80	0.80	4.77%	11,541,472
Aug 7, 2025	0.73	0.76	0.69	0.76	0.76	-0.13%	9,723,117
Aug 6, 2025	0.70	0.80	0.69	0.76	0.76	15.47%	19,120,153
Aug 5, 2025	0.82	0.90	0.62	0.66	0.66	-10.97%	47,988,300
Aug 4, 2025	0.59	0.76	0.57	0.74	0.74	26.34%	38,594,896
Aug 1, 2025	0.50	0.59	0.49	0.59	0.59	21.12%	12,423,794
Jul 31, 2025	0.54	0.58	0.47	0.48	0.48	5.62%	24,682,448
Jul 30, 2025	0.51	0.51	0.45	0.46	0.46	-13.36%	8,775,162
Jul 29, 2025	0.58	0.59	0.50	0.53	0.53	-8.95%	8,711,251
Jul 28, 2025	0.57	0.61	0.57	0.58	0.58	9.42%	10,449,790
Jul 25, 2025	0.59	0.59	0.52	0.53	0.53	-11.18%	13,603,934
Jul 24, 2025	0.57	0.71	0.55	0.60	0.60	21.73%	88,995,675
Jul 23, 2025	0.44	0.53	0.43	0.49	0.49	15.29%	25,913,600
Jul 22, 2025	0.39	0.43	0.37	0.43	0.43	10.68%	7,348,013
Jul 21, 2025	0.36	0.41	0.36	0.38	0.38	3.36%	13,177,334
Jul 18, 2025	0.37	0.38	0.35	0.37	0.37	-3.00%	7,366,446

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.