5 DAY PERFORMANCE
-6.59%
1 MONTH PERFORMANCE
-14.25%
3 MONTH PERFORMANCE
-38.95%
6 MONTH PERFORMANCE
-52.46%
YEAR-TO-DATE PERFORMANCE
-10.97%
1 YEAR PERFORMANCE
-69.31%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.65 | $0.58 (-10.97%) | $0.65 | $0.58 | 285.45 K | $74.98 M |
| 01/27/2026 | $0.62 | $0.65 (4.02%) | $0.65 | $0.62 | 275.59 K | $81.70 M |
| 01/26/2026 | $0.61 | $0.63 (2.82%) | $0.64 | $0.61 | 248.90 K | $78.96 M |
| 01/23/2026 | $0.63 | $0.62 (-1.44%) | $0.64 | $0.62 | 196.20 K | $78.04 M |
| 01/22/2026 | $0.62 | $0.65 (4.38%) | $0.65 | $0.62 | 209.61 K | $81.48 M |
| 01/21/2026 | $0.62 | $0.63 (1.12%) | $0.64 | $0.61 | 270.93 K | $79.13 M |
| 01/20/2026 | $0.61 | $0.61 (-0.56%) | $0.63 | $0.61 | 241.62 K | $76.51 M |
| 01/16/2026 | $0.63 | $0.62 (-1.57%) | $0.65 | $0.62 | 302.41 K | $77.94 M |
| 01/15/2026 | $0.61 | $0.64 (5.15%) | $0.64 | $0.61 | 370.12 K | $80.62 M |
| 01/14/2026 | $0.60 | $0.62 (3.74%) | $0.62 | $0.59 | 367.95 K | $78.17 M |
| 01/13/2026 | $0.60 | $0.60 (-0.17%) | $0.63 | $0.60 | 190.11 K | $75.42 M |
| 01/12/2026 | $0.62 | $0.63 (1.31%) | $0.63 | $0.61 | 70.90 K | $78.71 M |
| 01/09/2026 | $0.63 | $0.62 (-0.43%) | $0.63 | $0.61 | 208.40 K | $78.22 M |
| 01/08/2026 | $0.63 | $0.62 (-0.7%) | $0.64 | $0.61 | 287.70 K | $78.22 M |
| 01/07/2026 | $0.64 | $0.63 (-0.57%) | $0.65 | $0.63 | 117.05 K | $79.57 M |
| 01/06/2026 | $0.64 | $0.64 (0.47%) | $0.66 | $0.63 | 165.60 K | $80.95 M |
| 01/05/2026 | $0.65 | $0.66 (1.69%) | $0.66 | $0.64 | 277.32 K | $82.63 M |
| 01/02/2026 | $0.65 | $0.66 (1.06%) | $0.67 | $0.65 | 182.08 K | $82.57 M |
| 12/31/2025 | $0.64 | $0.65 (1.8%) | $0.66 | $0.64 | 200.64 K | $81.89 M |
| 12/30/2025 | $0.65 | $0.66 (0.44%) | $0.66 | $0.65 | 232.80 K | $82.33 M |
| 12/29/2025 | $0.68 | $0.66 (-2.89%) | $0.68 | $0.65 | 223.35 K | $82.39 M |
| 12/26/2025 | $0.68 | $0.68 (-0.38%) | $0.70 | $0.67 | 145.40 K | $84.87 M |
| 12/24/2025 | $0.64 | $0.68 (5.92%) | $0.68 | $0.64 | 128.00 K | $85.05 M |
| 12/23/2025 | $0.62 | $0.64 (3.98%) | $0.65 | $0.62 | 155.44 K | $80.89 M |
| 12/22/2025 | $0.66 | $0.63 (-4.85%) | $0.67 | $0.62 | 204.27 K | $78.73 M |
| 12/19/2025 | $0.70 | $0.66 (-5.46%) | $0.72 | $0.64 | 447.70 K | $82.58 M |
| 12/18/2025 | $0.68 | $0.70 (2.21%) | $0.70 | $0.66 | 208.90 K | $87.80 M |
| 12/17/2025 | $0.65 | $0.67 (2.49%) | $0.67 | $0.64 | 148.02 K | $83.74 M |
| 12/16/2025 | $0.66 | $0.65 (-0.8%) | $0.67 | $0.65 | 152.94 K | $82.14 M |
| 12/15/2025 | $0.68 | $0.67 (-2.07%) | $0.71 | $0.66 | 206.40 K | $83.55 M |
| 12/12/2025 | $0.71 | $0.71 (0.2%) | $0.71 | $0.68 | 139.80 K | $88.63 M |
| 12/11/2025 | $0.67 | $0.71 (5.56%) | $0.71 | $0.66 | 191.40 K | $89.13 M |
| 12/10/2025 | $0.65 | $0.66 (2.41%) | $0.68 | $0.65 | 243.10 K | $83.26 M |
| 12/09/2025 | $0.63 | $0.66 (4.03%) | $0.67 | $0.63 | 159.50 K | $82.36 M |
| 12/08/2025 | $0.66 | $0.65 (-1.4%) | $0.67 | $0.63 | 80.02 K | $81.52 M |
| 12/05/2025 | $0.64 | $0.65 (1.09%) | $0.67 | $0.64 | 131.60 K | $81.73 M |
| 12/04/2025 | $0.67 | $0.64 (-3.82%) | $0.67 | $0.63 | 340.50 K | $80.85 M |
| 12/03/2025 | $0.64 | $0.66 (3.94%) | $0.67 | $0.64 | 217.30 K | $83.32 M |
| 12/02/2025 | $0.64 | $0.64 (-0.23%) | $0.65 | $0.62 | 241.20 K | $79.94 M |
| 12/01/2025 | $0.65 | $0.64 (-1.66%) | $0.66 | $0.64 | 263.60 K | $79.68 M |
| 11/28/2025 | $0.65 | $0.64 (-0.67%) | $0.66 | $0.63 | 212.10 K | $80.55 M |
| 11/26/2025 | $0.64 | $0.65 (2.31%) | $0.66 | $0.63 | 483.18 K | $81.77 M |
| 11/25/2025 | $0.59 | $0.65 (9.72%) | $0.65 | $0.59 | 356.53 K | $81.54 M |
| 11/24/2025 | $0.59 | $0.59 (0.14%) | $0.62 | $0.59 | 562.60 K | $74.13 M |
| 11/21/2025 | $0.58 | $0.61 (5.96%) | $0.63 | $0.57 | 431.12 K | $76.69 M |
| 11/20/2025 | $0.63 | $0.58 (-8.24%) | $0.64 | $0.58 | 490.92 K | $72.83 M |
| 11/19/2025 | $0.68 | $0.63 (-7.41%) | $0.68 | $0.63 | 404.90 K | $78.42 M |
| 11/18/2025 | $0.68 | $0.67 (-0.67%) | $0.68 | $0.66 | 264.74 K | $84.29 M |
| 11/17/2025 | $0.67 | $0.69 (2.21%) | $0.70 | $0.66 | 248.00 K | $86.05 M |
| 11/14/2025 | $0.71 | $0.68 (-5.54%) | $0.74 | $0.67 | 361.97 K | $84.72 M |
| 11/13/2025 | $0.73 | $0.71 (-1.42%) | $0.74 | $0.70 | 173.33 K | $89.68 M |
| 11/12/2025 | $0.70 | $0.73 (4.86%) | $0.75 | $0.70 | 270.23 K | $92.09 M |
| 11/11/2025 | $0.79 | $0.71 (-9.78%) | $0.79 | $0.71 | 396.05 K | $89.46 M |
| 11/10/2025 | $0.81 | $0.80 (-0.96%) | $0.82 | $0.78 | 221.70 K | $100.88 M |
| 11/07/2025 | $0.77 | $0.80 (4.56%) | $0.81 | $0.74 | 248.22 K | $100.37 M |
| 11/06/2025 | $0.85 | $0.76 (-10.42%) | $0.88 | $0.75 | 530.86 K | $95.03 M |
| 11/05/2025 | $0.84 | $0.85 (1.31%) | $0.87 | $0.84 | 155.60 K | $106.77 M |
| 11/04/2025 | $0.82 | $0.82 (0.89%) | $0.82 | $0.79 | 590.82 K | $103.30 M |
| 11/03/2025 | $0.90 | $0.91 (1.39%) | $0.92 | $0.89 | 395.45 K | $114.49 M |
| 10/31/2025 | $0.94 | $0.93 (-0.95%) | $0.94 | $0.91 | 190.74 K | $116.68 M |
| 10/30/2025 | $0.94 | $0.94 (0.53%) | $0.95 | $0.92 | 238.78 K | $117.83 M |
| 10/29/2025 | $0.94 | $0.94 (-1.02%) | $0.95 | $0.94 | 169.10 K | $117.22 M |
| 10/28/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.94 | 181.83 K | $119.08 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.
