5 DAY PERFORMANCE
-1.43%
1 MONTH PERFORMANCE
-2.13%
3 MONTH PERFORMANCE
-3.50%
6 MONTH PERFORMANCE
-29.95%
YEAR-TO-DATE PERFORMANCE
-25.81%
1 YEAR PERFORMANCE
-32.35%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.38 | $1.38 (0%) | $1.40 | $1.33 | 208.02 K | $172.85 M |
| 06/24/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.30 | 491.43 K | $172.85 M |
| 06/23/2025 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.32 | 195.40 K | $171.60 M |
| 06/20/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.38 | 346.50 K | $175.36 M |
| 06/18/2025 | $1.40 | $1.43 (2.14%) | $1.45 | $1.40 | 168.53 K | $179.12 M |
| 06/17/2025 | $1.40 | $1.40 (0%) | $1.46 | $1.39 | 166.40 K | $175.36 M |
| 06/16/2025 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.39 | 408.14 K | $177.86 M |
| 06/13/2025 | $1.45 | $1.46 (0.69%) | $1.52 | $1.45 | 188.23 K | $182.87 M |
| 06/12/2025 | $1.47 | $1.50 (2.04%) | $1.58 | $1.47 | 449.10 K | $187.88 M |
| 06/11/2025 | $1.49 | $1.50 (0.67%) | $1.55 | $1.47 | 301.44 K | $187.88 M |
| 06/10/2025 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.48 | 164.90 K | $187.88 M |
| 06/09/2025 | $1.47 | $1.50 (2.04%) | $1.52 | $1.46 | 259.33 K | $187.88 M |
| 06/06/2025 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.46 | 142.34 K | $184.13 M |
| 06/05/2025 | $1.47 | $1.47 (0%) | $1.52 | $1.44 | 191.51 K | $184.13 M |
| 06/04/2025 | $1.54 | $1.47 (-4.55%) | $1.58 | $1.43 | 205.60 K | $184.13 M |
| 06/03/2025 | $1.34 | $1.56 (16.42%) | $1.57 | $1.25 | 1.95 M | $195.40 M |
| 06/02/2025 | $1.37 | $1.35 (-1.46%) | $1.44 | $1.34 | 380.10 K | $169.10 M |
| 05/30/2025 | $1.35 | $1.34 (-0.74%) | $1.43 | $1.34 | 517.40 K | $167.84 M |
| 05/29/2025 | $1.35 | $1.35 (0%) | $1.48 | $1.34 | 242.77 K | $169.10 M |
| 05/28/2025 | $1.40 | $1.34 (-4.29%) | $1.47 | $1.32 | 344.30 K | $167.84 M |
| 05/27/2025 | $1.42 | $1.41 (-0.7%) | $1.55 | $1.41 | 526.12 K | $176.61 M |
| 05/23/2025 | $1.38 | $1.41 (2.17%) | $1.60 | $1.38 | 579.80 K | $176.61 M |
| 05/22/2025 | $1.38 | $1.35 (-2.17%) | $1.43 | $1.34 | 183.30 K | $169.10 M |
| 05/21/2025 | $1.45 | $1.40 (-3.45%) | $1.49 | $1.39 | 211.21 K | $175.36 M |
| 05/20/2025 | $1.48 | $1.48 (0%) | $1.52 | $1.47 | 50.33 K | $185.38 M |
| 05/19/2025 | $1.46 | $1.50 (2.74%) | $1.52 | $1.46 | 88.34 K | $187.88 M |
| 05/16/2025 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.45 | 180.64 K | $186.63 M |
| 05/15/2025 | $1.53 | $1.55 (1.31%) | $1.60 | $1.53 | 84.13 K | $194.15 M |
| 05/14/2025 | $1.58 | $1.53 (-3.16%) | $1.60 | $1.50 | 147.51 K | $191.64 M |
| 05/13/2025 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.57 | 212.00 K | $200.41 M |
| 05/12/2025 | $1.56 | $1.66 (6.41%) | $1.68 | $1.54 | 348.42 K | $207.92 M |
| 05/09/2025 | $1.45 | $1.55 (6.9%) | $1.61 | $1.44 | 386.80 K | $194.15 M |
| 05/08/2025 | $1.36 | $1.44 (5.88%) | $1.45 | $1.31 | 236.20 K | $180.37 M |
| 05/07/2025 | $1.32 | $1.36 (3.03%) | $1.37 | $1.27 | 162.61 K | $170.35 M |
| 05/06/2025 | $1.40 | $1.31 (-6.43%) | $1.44 | $1.31 | 270.37 K | $164.09 M |
| 05/05/2025 | $1.35 | $1.40 (3.7%) | $1.40 | $1.31 | 280.70 K | $175.36 M |
| 05/02/2025 | $1.27 | $1.35 (6.3%) | $1.38 | $1.26 | 116.40 K | $169.10 M |
| 05/01/2025 | $1.26 | $1.28 (1.59%) | $1.29 | $1.25 | 80.10 K | $159.74 M |
| 04/30/2025 | $1.23 | $1.27 (3.25%) | $1.29 | $1.23 | 169.64 K | $158.49 M |
| 04/29/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.22 | 105.62 K | $155.99 M |
| 04/28/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.24 | 108.80 K | $154.74 M |
| 04/25/2025 | $1.22 | $1.27 (4.1%) | $1.28 | $1.22 | 154.20 K | $164.39 M |
| 04/24/2025 | $1.23 | $1.24 (0.81%) | $1.28 | $1.23 | 149.60 K | $160.50 M |
| 04/23/2025 | $1.26 | $1.24 (-1.59%) | $1.32 | $1.23 | 140.70 K | $160.50 M |
| 04/22/2025 | $1.27 | $1.26 (-0.79%) | $1.30 | $1.21 | 163.23 K | $163.09 M |
| 04/21/2025 | $1.25 | $1.26 (0.8%) | $1.32 | $1.25 | 105.53 K | $163.09 M |
| 04/17/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.27 | 240.60 K | $165.68 M |
| 04/16/2025 | $1.27 | $1.30 (2.36%) | $1.31 | $1.26 | 118.03 K | $168.27 M |
| 04/15/2025 | $1.22 | $1.27 (4.1%) | $1.31 | $1.22 | 138.90 K | $164.39 M |
| 04/14/2025 | $1.35 | $1.24 (-8.15%) | $1.35 | $1.22 | 257.62 K | $160.50 M |
| 04/11/2025 | $1.24 | $1.34 (8.06%) | $1.35 | $1.24 | 137.81 K | $173.45 M |
| 04/10/2025 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.23 | 189.90 K | $161.80 M |
| 04/09/2025 | $1.28 | $1.31 (2.34%) | $1.39 | $1.25 | 220.62 K | $169.56 M |
| 04/08/2025 | $1.41 | $1.28 (-9.22%) | $1.43 | $1.26 | 255.41 K | $165.68 M |
| 04/07/2025 | $1.25 | $1.34 (7.2%) | $1.39 | $1.18 | 441.20 K | $173.45 M |
| 04/04/2025 | $1.15 | $1.26 (9.57%) | $1.27 | $1.15 | 412.93 K | $163.09 M |
| 04/03/2025 | $1.15 | $1.17 (1.74%) | $1.21 | $1.15 | 280.50 K | $151.44 M |
| 04/02/2025 | $1.19 | $1.25 (5.04%) | $1.26 | $1.19 | 151.90 K | $161.80 M |
| 04/01/2025 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.22 | 227.20 K | $157.91 M |
| 03/31/2025 | $1.29 | $1.27 (-1.55%) | $1.34 | $1.27 | 159.20 K | $164.39 M |
| 03/28/2025 | $1.39 | $1.31 (-5.76%) | $1.41 | $1.31 | 95.40 K | $169.56 M |
| 03/27/2025 | $1.42 | $1.39 (-2.11%) | $1.48 | $1.38 | 186.61 K | $179.92 M |
| 03/26/2025 | $1.32 | $1.43 (8.33%) | $1.46 | $1.32 | 136.52 K | $185.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
