-
5 DAY PERFORMANCE
+0.67% -
1 MONTH PERFORMANCE
-0.66% -
3 MONTH PERFORMANCE
-26.34% -
6 MONTH PERFORMANCE
-46.45% -
YEAR-TO-DATE PERFORMANCE
-44.28% -
1 YEAR PERFORMANCE
-52.52%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.50 | 172,983 | $198.71 M |
| 09/27/2024 | $1.53 | $1.55 (1.31%) | $1.59 | $1.50 | 349,100 | $205.34 M |
| 09/26/2024 | $1.50 | $1.50 (0%) | $1.55 | $1.50 | 318,400 | $198.71 M |
| 09/25/2024 | $1.48 | $1.48 (0%) | $1.49 | $1.46 | 149,143 | $196.06 M |
| 09/24/2024 | $1.48 | $1.49 (0.68%) | $1.53 | $1.48 | 138,600 | $197.39 M |
| 09/23/2024 | $1.47 | $1.47 (0%) | $1.57 | $1.47 | 327,300 | $194.74 M |
| 09/20/2024 | $1.50 | $1.49 (-0.67%) | $1.57 | $1.49 | 1.99 M | $197.39 M |
| 09/19/2024 | $1.65 | $1.50 (-9.09%) | $1.66 | $1.48 | 506,610 | $198.71 M |
| 09/18/2024 | $1.67 | $1.64 (-1.8%) | $1.79 | $1.64 | 1.73 M | $217.26 M |
| 09/17/2024 | $1.62 | $1.68 (3.7%) | $1.72 | $1.58 | 223,512 | $222.56 M |
| 09/16/2024 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.55 | 135,809 | $211.96 M |
| 09/13/2024 | $1.63 | $1.63 (0%) | $1.71 | $1.59 | 149,904 | $215.93 M |
| 09/12/2024 | $1.58 | $1.60 (1.27%) | $1.63 | $1.56 | 111,800 | $211.96 M |
| 09/11/2024 | $1.52 | $1.56 (2.63%) | $1.61 | $1.50 | 161,529 | $206.66 M |
| 09/10/2024 | $1.52 | $1.53 (0.66%) | $1.57 | $1.50 | 106,849 | $202.69 M |
| 09/09/2024 | $1.43 | $1.51 (5.59%) | $1.58 | $1.43 | 182,244 | $200.04 M |
| 09/06/2024 | $1.45 | $1.45 (0%) | $1.47 | $1.45 | 193,043 | $192.09 M |
| 09/05/2024 | $1.49 | $1.50 (0.67%) | $1.52 | $1.48 | 82,700 | $198.71 M |
| 09/04/2024 | $1.47 | $1.47 (0%) | $1.50 | $1.46 | 88,764 | $194.74 M |
| 09/03/2024 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.47 | 124,426 | $196.06 M |
| 08/30/2024 | $1.49 | $1.52 (2.01%) | $1.53 | $1.49 | 164,600 | $201.36 M |
| 08/29/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.48 | 224,835 | $198.71 M |
| 08/28/2024 | $1.55 | $1.51 (-2.58%) | $1.57 | $1.51 | 137,900 | $200.04 M |
| 08/27/2024 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.56 | 94,802 | $206.66 M |
| 08/26/2024 | $1.60 | $1.65 (3.12%) | $1.66 | $1.55 | 425,700 | $218.58 M |
| 08/23/2024 | $1.53 | $1.59 (3.92%) | $1.63 | $1.49 | 294,700 | $210.64 M |
| 08/22/2024 | $1.52 | $1.53 (0.66%) | $1.53 | $1.50 | 89,700 | $202.69 M |
| 08/21/2024 | $1.52 | $1.53 (0.66%) | $1.55 | $1.49 | 127,800 | $202.69 M |
| 08/20/2024 | $1.58 | $1.50 (-5.06%) | $1.62 | $1.50 | 180,841 | $198.71 M |
| 08/19/2024 | $1.56 | $1.60 (2.56%) | $1.63 | $1.56 | 62,381 | $211.96 M |
| 08/16/2024 | $1.58 | $1.56 (-1.27%) | $1.64 | $1.51 | 438,643 | $206.66 M |
| 08/15/2024 | $1.58 | $1.58 (0%) | $1.66 | $1.56 | 228,200 | $209.31 M |
| 08/14/2024 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.50 | 118,500 | $201.36 M |
| 08/13/2024 | $1.52 | $1.56 (2.63%) | $1.57 | $1.51 | 176,821 | $206.66 M |
| 08/12/2024 | $1.52 | $1.51 (-0.66%) | $1.53 | $1.44 | 479,440 | $200.04 M |
| 08/09/2024 | $1.57 | $1.54 (-1.91%) | $1.63 | $1.50 | 229,640 | $204.01 M |
| 08/08/2024 | $1.56 | $1.58 (1.28%) | $1.63 | $1.53 | 184,006 | $209.31 M |
| 08/07/2024 | $1.72 | $1.53 (-11.05%) | $1.72 | $1.52 | 349,215 | $202.69 M |
| 08/06/2024 | $1.75 | $1.71 (-2.29%) | $1.83 | $1.58 | 489,600 | $226.53 M |
| 08/05/2024 | $2.00 | $1.94 (-3%) | $2.07 | $1.91 | 339,529 | $257.00 M |
| 08/02/2024 | $2.01 | $2.10 (4.48%) | $2.12 | $2.01 | 213,646 | $278.20 M |
| 08/01/2024 | $2.17 | $2.12 (-2.3%) | $2.17 | $2.09 | 233,600 | $287.42 M |
| 07/31/2024 | $2.17 | $2.17 (0%) | $2.24 | $2.12 | 217,800 | $294.20 M |
| 07/30/2024 | $2.05 | $2.17 (5.85%) | $2.17 | $2.05 | 281,446 | $294.20 M |
| 07/29/2024 | $2.17 | $2.07 (-4.61%) | $2.20 | $2.07 | 98,217 | $280.64 M |
| 07/26/2024 | $2.13 | $2.17 (1.88%) | $2.18 | $2.08 | 142,600 | $294.20 M |
| 07/25/2024 | $2.11 | $2.12 (0.47%) | $2.20 | $2.07 | 249,641 | $287.42 M |
| 07/24/2024 | $2.17 | $2.09 (-3.69%) | $2.22 | $2.05 | 300,143 | $283.35 M |
| 07/23/2024 | $2.10 | $2.17 (3.33%) | $2.19 | $2.10 | 201,143 | $294.20 M |
| 07/22/2024 | $2.05 | $2.12 (3.41%) | $2.12 | $1.99 | 157,552 | $287.42 M |
| 07/19/2024 | $2.05 | $2.04 (-0.49%) | $2.05 | $2.00 | 157,747 | $276.57 M |
| 07/18/2024 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.04 | 139,297 | $279.28 M |
| 07/17/2024 | $2.16 | $2.14 (-0.93%) | $2.22 | $2.12 | 163,908 | $290.13 M |
| 07/16/2024 | $2.14 | $2.20 (2.8%) | $2.21 | $2.13 | 199,820 | $298.27 M |
| 07/15/2024 | $2.14 | $2.14 (0%) | $2.15 | $2.11 | 196,509 | $290.13 M |
| 07/12/2024 | $2.11 | $2.11 (0%) | $2.15 | $2.07 | 226,237 | $286.06 M |
| 07/11/2024 | $2.03 | $2.11 (3.94%) | $2.11 | $2.01 | 219,806 | $286.06 M |
| 07/10/2024 | $1.97 | $1.97 (0%) | $2.00 | $1.88 | 185,642 | $267.08 M |
| 07/09/2024 | $2.12 | $1.95 (-8.02%) | $2.13 | $1.95 | 276,604 | $264.37 M |
| 07/08/2024 | $2.10 | $2.15 (2.38%) | $2.15 | $2.06 | 231,448 | $291.49 M |
| 07/05/2024 | $2.05 | $2.07 (0.98%) | $2.08 | $2.04 | 266,714 | $280.64 M |
| 07/03/2024 | $2.12 | $2.08 (-1.89%) | $2.12 | $2.08 | 75,306 | $282.00 M |
| 07/02/2024 | $2.05 | $2.12 (3.41%) | $2.16 | $2.02 | 170,018 | $287.42 M |
| 07/01/2024 | $2.05 | $2.05 (0%) | $2.12 | $2.00 | 275,852 | $277.93 M |