-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+34.99% -
3 MONTH PERFORMANCE
-4.77% -
6 MONTH PERFORMANCE
-29.52% -
YEAR-TO-DATE PERFORMANCE
-26.00% -
1 YEAR PERFORMANCE
-7.81%
PLBY Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.70 | $0.75 (6.43%) | $0.76 | $0.70 | 188,183 | $54.42 M |
| 09/26/2024 | $0.71 | $0.71 (-0.06%) | $0.75 | $0.70 | 164,540 | $51.87 M |
| 09/25/2024 | $0.71 | $0.74 (4.51%) | $0.74 | $0.70 | 94,500 | $54.20 M |
| 09/24/2024 | $0.73 | $0.72 (-1.36%) | $0.75 | $0.69 | 258,328 | $52.60 M |
| 09/23/2024 | $0.74 | $0.74 (0.14%) | $0.75 | $0.70 | 79,685 | $54.12 M |
| 09/20/2024 | $0.75 | $0.74 (-1.33%) | $0.77 | $0.69 | 314,777 | $54.05 M |
| 09/19/2024 | $0.80 | $0.77 (-3.25%) | $0.80 | $0.75 | 238,847 | $56.53 M |
| 09/18/2024 | $0.79 | $0.76 (-4.15%) | $0.79 | $0.72 | 192,732 | $55.31 M |
| 09/17/2024 | $0.74 | $0.76 (3.21%) | $0.80 | $0.73 | 614,000 | $55.50 M |
| 09/16/2024 | $0.70 | $0.72 (3.7%) | $0.77 | $0.69 | 462,623 | $52.66 M |
| 09/13/2024 | $0.64 | $0.70 (9.72%) | $0.74 | $0.62 | 1.03 M | $51.13 M |
| 09/12/2024 | $0.58 | $0.61 (5.17%) | $0.62 | $0.56 | 268,300 | $44.55 M |
| 09/11/2024 | $0.58 | $0.58 (-0.47%) | $0.58 | $0.56 | 139,291 | $42.09 M |
| 09/10/2024 | $0.57 | $0.58 (1.92%) | $0.58 | $0.55 | 88,235 | $42.22 M |
| 09/09/2024 | $0.56 | $0.57 (1.95%) | $0.58 | $0.55 | 174,045 | $41.63 M |
| 09/06/2024 | $0.57 | $0.55 (-2.63%) | $0.57 | $0.55 | 145,800 | $40.22 M |
| 09/05/2024 | $0.55 | $0.56 (0.91%) | $0.57 | $0.54 | 113,742 | $40.54 M |
| 09/04/2024 | $0.54 | $0.55 (1.85%) | $0.56 | $0.54 | 150,644 | $40.17 M |
| 09/03/2024 | $0.53 | $0.54 (2.18%) | $0.54 | $0.53 | 88,550 | $39.73 M |
| 08/30/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.52 | 148,656 | $39.08 M |
| 08/29/2024 | $0.55 | $0.53 (-4.55%) | $0.55 | $0.53 | 186,000 | $38.35 M |
| 08/28/2024 | $0.55 | $0.55 (-0.33%) | $0.55 | $0.52 | 319,200 | $40.04 M |
| 08/27/2024 | $0.56 | $0.55 (-2.14%) | $0.57 | $0.54 | 163,712 | $40.17 M |
| 08/26/2024 | $0.60 | $0.56 (-6.5%) | $0.60 | $0.56 | 322,780 | $40.98 M |
| 08/23/2024 | $0.60 | $0.59 (-1.49%) | $0.61 | $0.58 | 197,355 | $42.98 M |
| 08/22/2024 | $0.59 | $0.57 (-1.84%) | $0.60 | $0.57 | 217,600 | $41.99 M |
| 08/21/2024 | $0.57 | $0.59 (3.65%) | $0.59 | $0.56 | 361,034 | $43.31 M |
| 08/20/2024 | $0.61 | $0.55 (-10%) | $0.61 | $0.54 | 974,431 | $40.03 M |
| 08/19/2024 | $0.67 | $0.61 (-9.32%) | $0.68 | $0.60 | 556,412 | $44.41 M |
| 08/16/2024 | $0.67 | $0.67 (-0.55%) | $0.68 | $0.62 | 225,800 | $48.67 M |
| 08/15/2024 | $0.61 | $0.66 (7.42%) | $0.66 | $0.61 | 189,200 | $48.02 M |
| 08/14/2024 | $0.71 | $0.61 (-14.65%) | $0.71 | $0.60 | 352,542 | $44.26 M |
| 08/13/2024 | $0.61 | $0.71 (16.4%) | $0.71 | $0.60 | 494,700 | $51.84 M |
| 08/12/2024 | $0.62 | $0.59 (-4.72%) | $0.64 | $0.58 | 290,800 | $43.01 M |
| 08/09/2024 | $0.75 | $0.61 (-18.97%) | $0.76 | $0.58 | 1.91 M | $44.39 M |
| 08/08/2024 | $0.76 | $0.79 (3.87%) | $0.82 | $0.76 | 295,738 | $57.83 M |
| 08/07/2024 | $0.78 | $0.78 (-0.44%) | $0.83 | $0.76 | 172,020 | $56.64 M |
| 08/06/2024 | $0.75 | $0.74 (-1.29%) | $0.81 | $0.74 | 283,500 | $54.07 M |
| 08/05/2024 | $0.74 | $0.74 (-0.11%) | $0.79 | $0.72 | 442,000 | $53.43 M |
| 08/02/2024 | $0.79 | $0.79 (-0.39%) | $0.81 | $0.73 | 397,226 | $57.42 M |
| 08/01/2024 | $0.80 | $0.82 (2.2%) | $0.83 | $0.79 | 111,600 | $59.42 M |
| 07/31/2024 | $0.84 | $0.81 (-3.62%) | $0.84 | $0.80 | 83,800 | $58.83 M |
| 07/30/2024 | $0.85 | $0.83 (-2.06%) | $0.85 | $0.83 | 128,812 | $60.50 M |
| 07/29/2024 | $0.85 | $0.85 (-0.79%) | $0.86 | $0.83 | 94,100 | $61.51 M |
| 07/26/2024 | $0.83 | $0.86 (3.82%) | $0.88 | $0.82 | 134,420 | $62.61 M |
| 07/25/2024 | $0.83 | $0.82 (-1.05%) | $0.87 | $0.82 | 75,736 | $59.69 M |
| 07/24/2024 | $0.86 | $0.83 (-2.95%) | $0.88 | $0.82 | 195,210 | $60.32 M |
| 07/23/2024 | $0.90 | $0.86 (-4.13%) | $0.90 | $0.86 | 154,105 | $62.44 M |
| 07/22/2024 | $0.89 | $0.90 (0.79%) | $0.91 | $0.88 | 220,638 | $65.19 M |
| 07/19/2024 | $0.86 | $0.90 (4.63%) | $0.93 | $0.86 | 211,190 | $65.41 M |
| 07/18/2024 | $0.92 | $0.87 (-5.96%) | $0.94 | $0.85 | 484,940 | $62.88 M |
| 07/17/2024 | $0.91 | $0.94 (3.65%) | $0.95 | $0.89 | 452,512 | $68.26 M |
| 07/16/2024 | $0.93 | $0.91 (-2.62%) | $1.02 | $0.91 | 1.25 M | $65.81 M |
| 07/15/2024 | $0.78 | $0.90 (15.37%) | $0.95 | $0.77 | 1.40 M | $65.40 M |
| 07/12/2024 | $0.76 | $0.78 (2.51%) | $0.80 | $0.75 | 399,487 | $56.62 M |
| 07/11/2024 | $0.77 | $0.76 (-0.84%) | $0.78 | $0.75 | 240,439 | $55.49 M |
| 07/10/2024 | $0.76 | $0.75 (-1.54%) | $0.77 | $0.74 | 170,522 | $54.65 M |
| 07/09/2024 | $0.78 | $0.75 (-4%) | $0.80 | $0.74 | 195,091 | $54.42 M |
| 07/08/2024 | $0.79 | $0.79 (-0.3%) | $0.80 | $0.77 | 183,647 | $57.49 M |
| 07/05/2024 | $0.77 | $0.80 (4.58%) | $0.80 | $0.75 | 390,684 | $58.14 M |
| 07/03/2024 | $0.78 | $0.75 (-3.55%) | $0.79 | $0.74 | 322,395 | $54.68 M |
| 07/02/2024 | $0.78 | $0.78 (0.33%) | $0.80 | $0.78 | 255,918 | $56.88 M |
| 07/01/2024 | $0.78 | $0.80 (1.97%) | $0.80 | $0.77 | 146,030 | $57.81 M |
| 06/28/2024 | $0.80 | $0.78 (-2.86%) | $0.85 | $0.78 | 332,867 | $56.48 M |