5 DAY PERFORMANCE
+2.55%
1 MONTH PERFORMANCE
-1.83%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+19.26%
YEAR-TO-DATE PERFORMANCE
-87.78%
1 YEAR PERFORMANCE
-88.33%
Pliant Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $1.60 | $1.61 (0.63%) | $1.63 | $1.58 | 1.00 M | $98.86 M |
| 11/26/2025 | $1.58 | $1.58 (0%) | $1.62 | $1.55 | 969.65 K | $97.02 M |
| 11/25/2025 | $1.58 | $1.57 (-0.63%) | $1.63 | $1.54 | 522.62 K | $96.41 M |
| 11/24/2025 | $1.53 | $1.57 (2.61%) | $1.60 | $1.53 | 384.40 K | $96.41 M |
| 11/21/2025 | $1.52 | $1.55 (1.97%) | $1.59 | $1.51 | 318.32 K | $95.18 M |
| 11/20/2025 | $1.51 | $1.56 (3.31%) | $1.58 | $1.49 | 1.69 M | $95.79 M |
| 11/19/2025 | $1.57 | $1.50 (-4.46%) | $1.63 | $1.48 | 1.27 M | $92.11 M |
| 11/18/2025 | $1.65 | $1.57 (-4.85%) | $1.66 | $1.51 | 1.29 M | $96.41 M |
| 11/17/2025 | $1.67 | $1.65 (-1.2%) | $1.72 | $1.62 | 493.13 K | $101.32 M |
| 11/14/2025 | $1.69 | $1.68 (-0.59%) | $1.79 | $1.67 | 499.10 K | $103.16 M |
| 11/13/2025 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.68 | 434.80 K | $105.62 M |
| 11/12/2025 | $1.68 | $1.80 (7.14%) | $1.82 | $1.67 | 1.16 M | $110.53 M |
| 11/11/2025 | $1.60 | $1.67 (4.37%) | $1.69 | $1.57 | 392.30 K | $102.55 M |
| 11/10/2025 | $1.59 | $1.62 (1.89%) | $1.66 | $1.56 | 481.80 K | $99.48 M |
| 11/07/2025 | $1.51 | $1.60 (5.96%) | $1.62 | $1.45 | 1.01 M | $98.25 M |
| 11/06/2025 | $1.64 | $1.53 (-6.71%) | $1.66 | $1.52 | 1.16 M | $93.95 M |
| 11/05/2025 | $1.61 | $1.64 (1.86%) | $1.72 | $1.58 | 1.21 M | $100.71 M |
| 11/04/2025 | $1.62 | $1.61 (-0.62%) | $1.67 | $1.58 | 442.70 K | $98.86 M |
| 11/03/2025 | $1.68 | $1.67 (-0.6%) | $1.73 | $1.64 | 293.51 K | $102.55 M |
| 10/31/2025 | $1.63 | $1.68 (3.07%) | $1.73 | $1.61 | 530.96 K | $103.13 M |
| 10/30/2025 | $1.73 | $1.64 (-5.2%) | $1.75 | $1.63 | 310.43 K | $100.67 M |
| 10/29/2025 | $1.78 | $1.74 (-2.25%) | $1.81 | $1.71 | 596.10 K | $106.81 M |
| 10/28/2025 | $1.79 | $1.78 (-0.56%) | $1.83 | $1.71 | 628.41 K | $109.27 M |
| 10/27/2025 | $1.81 | $1.80 (-0.55%) | $1.95 | $1.76 | 1.09 M | $110.50 M |
| 10/24/2025 | $1.75 | $1.81 (3.43%) | $1.84 | $1.72 | 1.14 M | $111.11 M |
| 10/23/2025 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.74 | 913.53 K | $107.43 M |
| 10/22/2025 | $1.89 | $1.81 (-4.23%) | $1.91 | $1.71 | 1.39 M | $111.11 M |
| 10/21/2025 | $1.70 | $1.87 (10%) | $1.91 | $1.69 | 4.68 M | $114.79 M |
| 10/20/2025 | $1.58 | $1.64 (3.8%) | $1.66 | $1.55 | 468.10 K | $100.67 M |
| 10/17/2025 | $1.65 | $1.57 (-4.85%) | $1.70 | $1.55 | 378.40 K | $96.38 M |
| 10/16/2025 | $1.58 | $1.65 (4.43%) | $1.70 | $1.52 | 1.27 M | $101.29 M |
| 10/15/2025 | $1.51 | $1.57 (3.97%) | $1.58 | $1.49 | 460.81 K | $96.38 M |
| 10/14/2025 | $1.49 | $1.51 (1.34%) | $1.57 | $1.47 | 805.40 K | $92.69 M |
| 10/13/2025 | $1.46 | $1.49 (2.05%) | $1.53 | $1.46 | 696.24 K | $91.47 M |
| 10/10/2025 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.45 | 1.18 M | $90.24 M |
| 10/09/2025 | $1.54 | $1.54 (0%) | $1.59 | $1.52 | 287.80 K | $94.53 M |
| 10/08/2025 | $1.48 | $1.53 (3.38%) | $1.55 | $1.48 | 2.95 M | $93.92 M |
| 10/07/2025 | $1.48 | $1.48 (0%) | $1.51 | $1.45 | 554.21 K | $90.85 M |
| 10/06/2025 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.47 | 441.30 K | $91.47 M |
| 10/03/2025 | $1.52 | $1.52 (0%) | $1.54 | $1.48 | 294.50 K | $93.31 M |
| 10/02/2025 | $1.45 | $1.50 (3.45%) | $1.55 | $1.42 | 510.40 K | $92.08 M |
| 10/01/2025 | $1.48 | $1.45 (-2.03%) | $1.54 | $1.43 | 382.00 K | $89.01 M |
| 09/30/2025 | $1.48 | $1.48 (0%) | $1.51 | $1.45 | 144.12 K | $90.85 M |
| 09/29/2025 | $1.53 | $1.49 (-2.61%) | $1.54 | $1.45 | 382.01 K | $91.47 M |
| 09/26/2025 | $1.44 | $1.52 (5.56%) | $1.54 | $1.43 | 369.13 K | $93.31 M |
| 09/25/2025 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.42 | 359.20 K | $88.40 M |
| 09/24/2025 | $1.46 | $1.46 (0%) | $1.48 | $1.44 | 182.13 K | $89.62 M |
| 09/23/2025 | $1.50 | $1.46 (-2.67%) | $1.51 | $1.44 | 310.85 K | $89.62 M |
| 09/22/2025 | $1.41 | $1.50 (6.38%) | $1.50 | $1.41 | 222.29 K | $92.08 M |
| 09/19/2025 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.43 | 987.12 K | $87.78 M |
| 09/18/2025 | $1.47 | $1.49 (1.36%) | $1.51 | $1.44 | 436.60 K | $91.47 M |
| 09/17/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 535.20 K | $89.62 M |
| 09/16/2025 | $1.54 | $1.53 (-0.65%) | $1.59 | $1.51 | 197.19 K | $93.92 M |
| 09/15/2025 | $1.65 | $1.53 (-7.27%) | $1.65 | $1.52 | 530.45 K | $93.92 M |
| 09/12/2025 | $1.67 | $1.59 (-4.79%) | $1.69 | $1.56 | 480.30 K | $97.60 M |
| 09/11/2025 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.64 | 290.93 K | $101.29 M |
| 09/10/2025 | $1.83 | $1.69 (-7.65%) | $1.85 | $1.67 | 351.68 K | $103.74 M |
| 09/09/2025 | $1.70 | $1.75 (2.94%) | $1.78 | $1.66 | 496.55 K | $107.43 M |
| 09/08/2025 | $1.85 | $1.73 (-6.49%) | $1.85 | $1.68 | 950.10 K | $106.20 M |
| 09/05/2025 | $1.62 | $1.86 (14.81%) | $1.89 | $1.61 | 3.43 M | $114.18 M |
| 09/04/2025 | $1.71 | $1.63 (-4.68%) | $1.71 | $1.60 | 228.34 K | $100.06 M |
| 09/03/2025 | $1.66 | $1.71 (3.01%) | $1.73 | $1.64 | 749.20 K | $104.97 M |
| 09/02/2025 | $1.61 | $1.68 (4.35%) | $1.68 | $1.58 | 392.93 K | $103.13 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.
