5 DAY PERFORMANCE
-11.14%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
-33.27%
6 MONTH PERFORMANCE
-29.92%
YEAR-TO-DATE PERFORMANCE
-21.73%
1 YEAR PERFORMANCE
-34.95%
Pluri Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.43 | $3.26 (-4.96%) | $3.43 | $3.26 | 8.79 K | $206.59 M |
| 12/03/2025 | $3.38 | $3.42 (1.18%) | $3.65 | $3.30 | 14.64 K | $216.73 M |
| 12/02/2025 | $3.36 | $3.36 (0%) | $3.38 | $3.28 | 4.50 K | $212.92 M |
| 12/01/2025 | $3.76 | $3.37 (-10.37%) | $3.76 | $3.20 | 73.93 K | $213.56 M |
| 11/28/2025 | $3.80 | $3.77 (-0.79%) | $3.90 | $3.70 | 7.70 K | $238.90 M |
| 11/26/2025 | $3.74 | $3.81 (1.87%) | $3.94 | $3.74 | 38.12 K | $241.44 M |
| 11/25/2025 | $3.68 | $3.74 (1.63%) | $3.86 | $3.68 | 16.70 K | $237.00 M |
| 11/24/2025 | $3.64 | $3.62 (-0.55%) | $3.88 | $3.60 | 30.80 K | $229.40 M |
| 11/21/2025 | $3.99 | $3.80 (-4.76%) | $3.99 | $3.79 | 7.11 K | $240.81 M |
| 11/20/2025 | $3.71 | $3.90 (5.12%) | $4.12 | $3.50 | 87.70 K | $247.14 M |
| 11/19/2025 | $3.71 | $3.57 (-3.77%) | $3.74 | $3.51 | 22.73 K | $226.23 M |
| 11/18/2025 | $3.65 | $3.65 (0%) | $3.90 | $3.56 | 11.02 K | $231.30 M |
| 11/17/2025 | $3.89 | $3.65 (-6.17%) | $3.94 | $3.51 | 27.90 K | $231.30 M |
| 11/14/2025 | $4.08 | $3.86 (-5.39%) | $4.29 | $3.76 | 113.74 K | $244.61 M |
| 11/13/2025 | $4.53 | $4.18 (-7.73%) | $4.87 | $4.15 | 205.70 K | $264.89 M |
| 11/12/2025 | $4.14 | $4.45 (7.49%) | $4.55 | $4.00 | 46.20 K | $282.00 M |
| 11/11/2025 | $4.22 | $4.14 (-1.9%) | $4.35 | $4.05 | 113.46 K | $262.35 M |
| 11/10/2025 | $3.89 | $3.90 (0.26%) | $4.55 | $3.76 | 305.10 K | $247.14 M |
| 11/07/2025 | $3.27 | $3.29 (0.61%) | $3.29 | $3.26 | 2.92 K | $208.49 M |
| 11/06/2025 | $3.40 | $3.25 (-4.41%) | $3.40 | $3.22 | 19.30 K | $205.95 M |
| 11/05/2025 | $3.52 | $3.40 (-3.41%) | $3.52 | $3.40 | 10.23 K | $215.46 M |
| 11/04/2025 | $3.71 | $3.54 (-4.58%) | $3.72 | $3.54 | 18.41 K | $224.33 M |
| 11/03/2025 | $3.83 | $3.69 (-3.66%) | $3.96 | $3.60 | 4.01 K | $233.84 M |
| 10/31/2025 | $3.99 | $3.90 (-2.26%) | $3.99 | $3.77 | 13.59 K | $247.14 M |
| 10/30/2025 | $3.91 | $3.89 (-0.51%) | $4.00 | $3.86 | 15.04 K | $246.51 M |
| 10/29/2025 | $3.92 | $3.76 (-4.08%) | $3.92 | $3.60 | 10.21 K | $238.27 M |
| 10/28/2025 | $4.07 | $4.01 (-1.47%) | $4.07 | $4.00 | 2.60 K | $254.11 M |
| 10/27/2025 | $4.09 | $3.90 (-4.65%) | $4.10 | $3.86 | 12.30 K | $247.14 M |
| 10/24/2025 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.90 | 7.61 K | $247.14 M |
| 10/23/2025 | $3.82 | $3.88 (1.57%) | $3.89 | $3.66 | 6.26 K | $245.88 M |
| 10/22/2025 | $3.98 | $3.87 (-2.76%) | $4.05 | $3.70 | 15.51 K | $245.24 M |
| 10/21/2025 | $4.01 | $4.09 (2%) | $4.09 | $4.01 | 5.80 K | $259.18 M |
| 10/20/2025 | $4.20 | $4.14 (-1.43%) | $4.20 | $4.06 | 5.72 K | $262.35 M |
| 10/17/2025 | $4.30 | $4.25 (-1.16%) | $4.35 | $4.25 | 2.22 K | $269.32 M |
| 10/16/2025 | $4.31 | $4.35 (0.93%) | $4.35 | $4.20 | 5.14 K | $275.66 M |
| 10/15/2025 | $4.34 | $4.51 (3.92%) | $4.53 | $4.34 | 5.41 K | $285.80 M |
| 10/14/2025 | $4.20 | $4.52 (7.62%) | $4.61 | $4.20 | 1.51 K | $286.43 M |
| 10/13/2025 | $4.38 | $4.48 (2.28%) | $4.52 | $4.31 | 5.25 K | $283.90 M |
| 10/10/2025 | $4.50 | $4.39 (-2.44%) | $4.50 | $4.22 | 9.13 K | $278.19 M |
| 10/09/2025 | $4.45 | $4.48 (0.67%) | $4.50 | $4.20 | 15.50 K | $283.90 M |
| 10/08/2025 | $4.35 | $4.08 (-6.21%) | $4.50 | $4.08 | 44.90 K | $258.55 M |
| 10/07/2025 | $4.25 | $4.30 (1.18%) | $4.48 | $4.25 | 4.01 K | $272.49 M |
| 10/06/2025 | $4.54 | $4.31 (-5.07%) | $4.65 | $3.81 | 40.80 K | $273.12 M |
| 10/03/2025 | $4.60 | $4.61 (0.22%) | $4.85 | $4.60 | 10.30 K | $292.14 M |
| 10/02/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 905 | $297.84 M |
| 10/01/2025 | $4.62 | $4.48 (-3.03%) | $4.62 | $4.48 | 2.13 K | $283.90 M |
| 09/30/2025 | $4.62 | $4.48 (-3.03%) | $4.63 | $4.47 | 4.96 K | $283.90 M |
| 09/29/2025 | $4.72 | $4.61 (-2.33%) | $4.77 | $4.54 | 5.00 K | $292.14 M |
| 09/26/2025 | $4.51 | $4.65 (3.1%) | $4.72 | $4.48 | 19.80 K | $294.67 M |
| 09/25/2025 | $4.57 | $4.54 (-0.66%) | $4.57 | $4.50 | 5.40 K | $287.70 M |
| 09/24/2025 | $4.60 | $4.47 (-2.83%) | $4.60 | $4.47 | 2.20 K | $283.26 M |
| 09/23/2025 | $4.62 | $4.65 (0.65%) | $4.73 | $4.61 | 1.63 K | $294.67 M |
| 09/22/2025 | $4.74 | $4.71 (-0.63%) | $4.84 | $4.71 | 2.90 K | $298.47 M |
| 09/19/2025 | $4.51 | $4.60 (2%) | $4.61 | $4.46 | 2.50 K | $291.50 M |
| 09/18/2025 | $4.63 | $4.50 (-2.81%) | $4.67 | $4.50 | 4.62 K | $285.16 M |
| 09/17/2025 | $4.68 | $4.70 (0.43%) | $4.86 | $4.47 | 11.82 K | $297.84 M |
| 09/16/2025 | $4.95 | $4.89 (-1.21%) | $4.96 | $4.75 | 4.70 K | $309.88 M |
| 09/15/2025 | $4.84 | $4.90 (1.24%) | $4.90 | $4.75 | 3.34 K | $310.51 M |
| 09/12/2025 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.94 | 2.60 K | $27.43 M |
| 09/11/2025 | $4.77 | $5.14 (7.76%) | $5.17 | $4.74 | 14.67 K | $28.54 M |
| 09/10/2025 | $4.85 | $4.74 (-2.27%) | $4.90 | $4.33 | 7.12 K | $26.32 M |
| 09/09/2025 | $4.81 | $4.72 (-1.87%) | $4.81 | $4.50 | 5.20 K | $26.21 M |
| 09/08/2025 | $5.03 | $4.73 (-5.96%) | $5.12 | $4.58 | 7.40 K | $26.27 M |
| 09/05/2025 | $4.97 | $5.02 (1.01%) | $5.02 | $4.97 | 535 | $27.88 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.
