-
5 DAY PERFORMANCE
+32.45% -
1 MONTH PERFORMANCE
+11.11% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-64.22% -
YEAR-TO-DATE PERFORMANCE
-83.03% -
1 YEAR PERFORMANCE
-83.87%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.02 | $0.02 (-7.95%) | $0.02 | $0.02 | 15,106 | $235.01 M |
| 11/21/2024 | $0.01 | $0.02 (27.82%) | $0.02 | $0.01 | 23,316 | $231.26 M |
| 11/20/2024 | $0.01 | $0.02 (22.3%) | $0.02 | $0.01 | 180,387 | $215.01 M |
| 11/19/2024 | $0.01 | $0.01 (-3.08%) | $0.01 | $0.01 | 62,600 | $202.51 M |
| 11/18/2024 | $0.01 | $0.02 (2.03%) | $0.02 | $0.01 | 37,300 | $216.26 M |
| 11/15/2024 | $0.01 | $0.02 (21.95%) | $0.02 | $0.01 | 84,990 | $215.01 M |
| 11/14/2024 | $0.01 | $0.01 (-8.16%) | $0.02 | $0.01 | 96,033 | $223.76 M |
| 11/13/2024 | $0.01 | $0.01 (-0.71%) | $0.01 | $0.01 | 45,935 | $213.76 M |
| 11/12/2024 | $0.02 | $0.01 (-38.7%) | $0.02 | $0.01 | 129,147 | $210.01 M |
| 11/11/2024 | $0.02 | $0.01 (-20.45%) | $0.02 | $0.01 | 49,200 | $206.26 M |
| 11/08/2024 | $0.01 | $0.02 (42.85%) | $0.02 | $0.01 | 261,300 | $193.76 M |
| 11/07/2024 | $0.02 | $0.02 (1.74%) | $0.02 | $0.02 | 3,430 | $197.51 M |
| 11/06/2024 | $0.02 | $0.02 (14%) | $0.02 | $0.02 | 1,300 | $197.51 M |
| 11/05/2024 | $0.01 | $0.02 (8.16%) | $0.02 | $0.01 | 69,600 | $182.51 M |
| 11/04/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $172.51 M |
| 11/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $171.26 M |
| 10/31/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $176.19 M |
| 10/30/2024 | $0.01 | $0.02 (64.83%) | $0.02 | $0.01 | 2,200 | $185.47 M |
| 10/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,000 | $186.79 M |
| 10/28/2024 | $0.02 | $0.02 (3.91%) | $0.02 | $0.02 | 4,000 | $184.14 M |
| 10/25/2024 | $0.02 | $0.01 (-17.61%) | $0.02 | $0.01 | 4,000 | $185.47 M |
| 10/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $185.47 M |
| 10/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $189.44 M |
| 10/22/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $193.41 M |
| 10/21/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $189.44 M |
| 10/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $186.79 M |
| 10/17/2024 | $0.02 | $0.02 (-2.95%) | $0.02 | $0.02 | 10,000 | $196.06 M |
| 10/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $200.04 M |
| 10/15/2024 | $0.02 | $0.01 (-10%) | $0.02 | $0.01 | 15,400 | $194.74 M |
| 10/14/2024 | $0.02 | $0.02 (0.63%) | $0.02 | $0.02 | 300 | $197.39 M |
| 10/11/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $197.39 M |
| 10/10/2024 | $0.02 | $0.02 (-32.17%) | $0.02 | $0.02 | 1,700 | $198.71 M |
| 10/09/2024 | $0.02 | $0.02 (23.23%) | $0.02 | $0.02 | 14,400 | $198.71 M |
| 10/08/2024 | $0.02 | $0.02 (29.03%) | $0.02 | $0.02 | 6,800 | $200.04 M |
| 10/07/2024 | $0.02 | $0.02 (-25.8%) | $0.02 | $0.02 | 4,922 | $198.71 M |
| 10/04/2024 | $0.02 | $0.02 (34.36%) | $0.02 | $0.02 | 4,000 | $198.71 M |
| 10/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $200.04 M |
| 10/02/2024 | $0.02 | $0.02 (0.6%) | $0.02 | $0.02 | 3,702 | $200.04 M |
| 10/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $198.71 M |
| 09/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,100 | $200.04 M |
| 09/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $205.34 M |
| 09/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $198.71 M |
| 09/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $196.06 M |
| 09/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $197.39 M |
| 09/23/2024 | $0.02 | $0.02 (6.96%) | $0.03 | $0.02 | 11,100 | $194.74 M |
| 09/20/2024 | $0.02 | $0.02 (29.94%) | $0.02 | $0.02 | 5,393 | $197.39 M |
| 09/19/2024 | $0.02 | $0.02 (-0.41%) | $0.02 | $0.02 | 21,800 | $198.71 M |
| 09/18/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $217.26 M |
| 09/17/2024 | $0.02 | $0.02 (7.39%) | $0.02 | $0.02 | 18,600 | $222.56 M |
| 09/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $211.96 M |
| 09/13/2024 | $0.02 | $0.02 (23.46%) | $0.02 | $0.02 | 40,400 | $215.93 M |
| 09/12/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $211.96 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $206.66 M |
| 09/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $202.69 M |
| 09/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 100 | $200.04 M |
| 09/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $192.09 M |
| 09/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $198.71 M |
| 09/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 300 | $194.74 M |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $196.06 M |
| 08/30/2024 | $0.02 | $0.02 (23.5%) | $0.02 | $0.02 | 938 | $201.36 M |
| 08/29/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 5,002 | $198.71 M |
| 08/28/2024 | $0.02 | $0.02 (1.01%) | $0.03 | $0.02 | 8,002 | $200.04 M |
| 08/27/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 10,531 | $206.66 M |
| 08/26/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $218.58 M |
| 08/23/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 12,900 | $210.64 M |