Pluri Inc. - Common Stock (PLUR)
3.5301
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 7:44 AM EST
Historical Prices For Pluri Inc. - Common Stock (PLUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 3.50 | 3.57 | 3.50 | 3.53 | 1,692 | 3.53 |
| 3/02/2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3,096 | 3.52 |
| 2/27/2026 | 3.58 | 3.62 | 3.58 | 3.60 | 2,417 | 3.60 |
| 2/26/2026 | 3.63 | 3.71 | 3.63 | 3.67 | 1,409 | 3.67 |
| 2/24/2026 | 3.66 | 0.00 | 3.67 | 3.67 | 221 | 3.67 |
| 2/23/2026 | 3.67 | 3.77 | 3.61 | 3.66 | 14,658 | 3.66 |
| 2/20/2026 | 3.67 | 3.75 | 3.66 | 3.66 | 2,519 | 3.66 |
| 2/19/2026 | 3.70 | 3.82 | 3.68 | 3.68 | 1,794 | 3.68 |
| 2/18/2026 | 3.80 | 3.84 | 3.59 | 3.67 | 21,543 | 3.67 |
| 2/17/2026 | 3.53 | 3.78 | 3.52 | 3.71 | 12,400 | 3.71 |
| 2/13/2026 | 3.46 | 3.69 | 3.16 | 3.56 | 4,739 | 3.56 |
| 2/12/2026 | 3.71 | 3.78 | 3.55 | 3.55 | 16,305 | 3.55 |
| 2/11/2026 | 3.85 | 3.85 | 3.57 | 3.74 | 5,384 | 3.74 |
| 2/10/2026 | 3.85 | 3.85 | 3.80 | 3.80 | 8,127 | 3.80 |
| 2/09/2026 | 3.58 | 3.90 | 3.49 | 3.83 | 14,592 | 3.83 |
| 2/06/2026 | 3.72 | 3.72 | 3.43 | 3.47 | 17,526 | 3.47 |
| 2/05/2026 | 3.31 | 3.89 | 3.31 | 3.65 | 54,620 | 3.65 |
| 2/04/2026 | 3.49 | 3.49 | 3.30 | 3.30 | 6,033 | 3.30 |
| 2/03/2026 | 3.31 | 3.51 | 3.31 | 3.49 | 21,277 | 3.49 |
| 2/02/2026 | 3.34 | 3.39 | 3.30 | 3.31 | 4,434 | 3.31 |
| 1/30/2026 | 3.35 | 3.50 | 3.33 | 3.48 | 8,142 | 3.48 |
| 1/29/2026 | 3.30 | 3.37 | 3.30 | 3.32 | 20,376 | 3.32 |
| 1/28/2026 | 3.36 | 3.36 | 3.30 | 3.32 | 4,053 | 3.32 |
| 1/27/2026 | 3.40 | 3.40 | 3.30 | 3.30 | 7,281 | 3.30 |
| 1/26/2026 | 3.30 | 3.50 | 3.30 | 3.44 | 20,043 | 3.44 |
| 1/23/2026 | 3.28 | 3.37 | 3.21 | 3.32 | 7,659 | 3.32 |
| 1/22/2026 | 3.13 | 3.29 | 3.13 | 3.29 | 23,514 | 3.29 |
| 1/21/2026 | 3.09 | 3.17 | 3.00 | 3.01 | 6,229 | 3.01 |
| 1/20/2026 | 3.05 | 3.20 | 3.05 | 3.08 | 1,795 | 3.08 |
| 1/16/2026 | 3.14 | 3.22 | 3.04 | 3.22 | 13,018 | 3.22 |
| 1/15/2026 | 3.21 | 3.21 | 3.01 | 3.05 | 3,559 | 3.05 |
| 1/14/2026 | 3.25 | 3.25 | 3.02 | 3.07 | 1,191 | 3.07 |
| 1/13/2026 | 3.10 | 3.26 | 3.00 | 3.24 | 6,219 | 3.24 |
| 1/12/2026 | 3.09 | 3.20 | 3.02 | 3.13 | 8,570 | 3.13 |
| 1/09/2026 | 3.00 | 3.05 | 3.00 | 3.05 | 4,676 | 3.05 |
| 1/08/2026 | 3.00 | 3.33 | 2.91 | 3.01 | 11,389 | 3.01 |
| 1/07/2026 | 2.97 | 3.01 | 2.95 | 2.98 | 7,732 | 2.98 |
| 1/06/2026 | 2.93 | 2.98 | 2.88 | 2.92 | 4,471 | 2.92 |
| 1/05/2026 | 2.92 | 3.02 | 2.88 | 2.96 | 27,850 | 2.96 |
| 1/02/2026 | 2.99 | 3.01 | 2.99 | 2.99 | 9,093 | 2.99 |
| 12/31/2025 | 3.02 | 3.02 | 2.96 | 2.99 | 8,551 | 2.99 |
| 12/30/2025 | 3.09 | 3.14 | 2.90 | 2.94 | 20,860 | 2.94 |
| 12/29/2025 | 3.12 | 3.18 | 2.91 | 3.06 | 21,358 | 3.06 |
| 12/26/2025 | 3.23 | 3.42 | 3.11 | 3.11 | 31,650 | 3.11 |
| 12/24/2025 | 3.17 | 3.39 | 3.16 | 3.21 | 16,686 | 3.21 |
| 12/23/2025 | 3.29 | 3.42 | 3.22 | 3.22 | 24,546 | 3.22 |
| 12/22/2025 | 3.40 | 3.42 | 3.20 | 3.30 | 153,832 | 3.30 |
| 12/19/2025 | 3.45 | 3.62 | 3.40 | 3.40 | 35,456 | 3.40 |
| 12/18/2025 | 2.99 | 3.72 | 2.92 | 3.45 | 112,871 | 3.45 |
| 12/17/2025 | 2.98 | 3.19 | 2.82 | 2.96 | 21,271 | 2.96 |
| 12/16/2025 | 3.00 | 3.02 | 2.96 | 2.96 | 6,006 | 2.96 |
| 12/15/2025 | 3.14 | 3.17 | 2.88 | 3.04 | 14,953 | 3.04 |
| 12/12/2025 | 3.10 | 3.22 | 3.02 | 3.08 | 15,142 | 3.08 |
| 12/11/2025 | 3.47 | 3.55 | 3.04 | 3.09 | 121,244 | 3.09 |
| 12/10/2025 | 3.39 | 3.92 | 3.35 | 3.54 | 192,738 | 3.54 |
| 12/09/2025 | 3.27 | 3.58 | 3.20 | 3.44 | 115,853 | 3.44 |
| 12/08/2025 | 3.20 | 3.33 | 3.10 | 3.13 | 18,660 | 3.13 |
| 12/05/2025 | 3.26 | 3.50 | 3.11 | 3.28 | 24,875 | 3.28 |
| 12/04/2025 | 3.43 | 3.43 | 3.25 | 3.26 | 11,543 | 3.26 |