-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
+23.08% -
3 MONTH PERFORMANCE
+15.03% -
6 MONTH PERFORMANCE
-19.63% -
YEAR-TO-DATE PERFORMANCE
-35.06% -
1 YEAR PERFORMANCE
-34.08%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.73 | $1.76 (1.77%) | $1.76 | $1.72 | 16,601 | |
| 11/20/2024 | $1.59 | $1.72 (8.18%) | $1.72 | $1.59 | 178,957 | $215.01 M |
| 11/19/2024 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.59 | 196,411 | $202.51 M |
| 11/18/2024 | $1.71 | $1.73 (1.17%) | $1.80 | $1.70 | 202,187 | $216.26 M |
| 11/15/2024 | $1.83 | $1.72 (-6.01%) | $1.84 | $1.70 | 210,530 | $215.01 M |
| 11/14/2024 | $1.71 | $1.79 (4.68%) | $1.83 | $1.69 | 454,400 | $223.76 M |
| 11/13/2024 | $1.66 | $1.71 (3.01%) | $1.75 | $1.62 | 376,118 | $213.76 M |
| 11/12/2024 | $1.62 | $1.68 (3.7%) | $1.75 | $1.62 | 339,108 | $210.01 M |
| 11/11/2024 | $1.54 | $1.65 (7.14%) | $1.67 | $1.53 | 493,300 | $206.26 M |
| 11/08/2024 | $1.57 | $1.55 (-1.27%) | $1.60 | $1.51 | 200,200 | $193.76 M |
| 11/07/2024 | $1.59 | $1.58 (-0.63%) | $1.65 | $1.54 | 241,200 | $197.51 M |
| 11/06/2024 | $1.58 | $1.58 (0%) | $1.67 | $1.48 | 422,500 | $197.51 M |
| 11/05/2024 | $1.33 | $1.46 (9.77%) | $1.53 | $1.20 | 341,900 | $182.51 M |
| 11/04/2024 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 208,020 | $172.51 M |
| 11/01/2024 | $1.33 | $1.37 (3.01%) | $1.40 | $1.33 | 190,900 | $171.26 M |
| 10/31/2024 | $1.40 | $1.33 (-5%) | $1.44 | $1.32 | 131,800 | $176.19 M |
| 10/30/2024 | $1.41 | $1.40 (-0.71%) | $1.45 | $1.40 | 166,439 | $185.47 M |
| 10/29/2024 | $1.36 | $1.41 (3.68%) | $1.41 | $1.35 | 259,900 | $186.79 M |
| 10/28/2024 | $1.39 | $1.39 (0%) | $1.48 | $1.39 | 479,205 | $184.14 M |
| 10/25/2024 | $1.39 | $1.40 (0.72%) | $1.45 | $1.39 | 114,900 | $185.47 M |
| 10/24/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.40 | 71,678 | $185.47 M |
| 10/23/2024 | $1.45 | $1.43 (-1.38%) | $1.47 | $1.42 | 41,100 | $189.44 M |
| 10/22/2024 | $1.43 | $1.46 (2.1%) | $1.50 | $1.42 | 99,156 | $193.41 M |
| 10/21/2024 | $1.41 | $1.43 (1.42%) | $1.47 | $1.40 | 168,187 | $189.44 M |
| 10/18/2024 | $1.48 | $1.41 (-4.73%) | $1.51 | $1.40 | 268,200 | $186.79 M |
| 10/17/2024 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.47 | 92,100 | $196.06 M |
| 10/16/2024 | $1.49 | $1.51 (1.34%) | $1.53 | $1.48 | 156,600 | $200.04 M |
| 10/15/2024 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.47 | 148,301 | $194.74 M |
| 10/14/2024 | $1.48 | $1.49 (0.68%) | $1.52 | $1.47 | 111,200 | $197.39 M |
| 10/11/2024 | $1.50 | $1.49 (-0.67%) | $1.53 | $1.48 | 196,060 | $197.39 M |
| 10/10/2024 | $1.50 | $1.50 (0%) | $1.52 | $1.50 | 132,248 | $198.71 M |
| 10/09/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.50 | 80,100 | $198.71 M |
| 10/08/2024 | $1.51 | $1.51 (0%) | $1.52 | $1.50 | 122,946 | $200.04 M |
| 10/07/2024 | $1.50 | $1.50 (0%) | $1.52 | $1.50 | 146,600 | $198.71 M |
| 10/04/2024 | $1.54 | $1.50 (-2.6%) | $1.54 | $1.50 | 144,743 | $198.71 M |
| 10/03/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.50 | 114,300 | $200.04 M |
| 10/02/2024 | $1.50 | $1.51 (0.67%) | $1.53 | $1.50 | 178,811 | $200.04 M |
| 10/01/2024 | $1.50 | $1.50 (0%) | $1.54 | $1.50 | 195,800 | $198.71 M |
| 09/30/2024 | $1.54 | $1.51 (-1.95%) | $1.59 | $1.50 | 183,524 | $200.04 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 |