-
5 DAY PERFORMANCE
-2.97% -
1 MONTH PERFORMANCE
+13.43% -
3 MONTH PERFORMANCE
-5.77% -
6 MONTH PERFORMANCE
-18.60% -
YEAR-TO-DATE PERFORMANCE
+5.60% -
1 YEAR PERFORMANCE
+0.41%
Pluri Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.80 | $4.90 (2.08%) | $4.90 | $4.78 | 2,590 | $25.68 M |
| 11/21/2024 | $4.97 | $4.70 (-5.43%) | $4.99 | $4.57 | 11,803 | $24.63 M |
| 11/20/2024 | $4.98 | $5.06 (1.61%) | $5.19 | $4.98 | 6,400 | $26.52 M |
| 11/19/2024 | $5.07 | $5.05 (-0.39%) | $5.11 | $4.68 | 8,024 | $26.46 M |
| 11/18/2024 | $5.21 | $5.01 (-3.84%) | $5.27 | $4.78 | 14,517 | $26.25 M |
| 11/15/2024 | $5.69 | $5.38 (-5.45%) | $5.69 | $5.35 | 6,500 | $28.19 M |
| 11/14/2024 | $5.81 | $5.45 (-6.2%) | $5.81 | $5.37 | 15,003 | $28.56 M |
| 11/13/2024 | $5.94 | $6.04 (1.68%) | $6.12 | $5.61 | 53,200 | $31.65 M |
| 11/12/2024 | $5.21 | $5.53 (6.14%) | $6.14 | $5.21 | 218,285 | $28.98 M |
| 11/11/2024 | $4.63 | $5.10 (10.15%) | $5.21 | $4.57 | 81,600 | $26.73 M |
| 11/08/2024 | $4.54 | $4.56 (0.44%) | $4.86 | $4.54 | 17,547 | $23.90 M |
| 11/07/2024 | $4.71 | $4.53 (-3.82%) | $4.89 | $4.50 | 20,100 | $23.74 M |
| 11/06/2024 | $4.85 | $4.83 (-0.41%) | $4.86 | $4.69 | 4,632 | $25.31 M |
| 11/05/2024 | $4.73 | $4.69 (-0.85%) | $4.75 | $4.33 | 46,500 | $24.58 M |
| 11/04/2024 | $4.66 | $4.56 (-2.15%) | $4.99 | $4.47 | 70,200 | $23.90 M |
| 11/01/2024 | $4.85 | $4.85 (0%) | $4.95 | $4.70 | 25,318 | $25.42 M |
| 10/31/2024 | $4.84 | $5.01 (3.51%) | $5.01 | $4.69 | 17,600 | $26.25 M |
| 10/30/2024 | $4.47 | $4.81 (7.61%) | $4.82 | $4.47 | 21,800 | $25.21 M |
| 10/29/2024 | $4.33 | $4.60 (6.24%) | $4.65 | $4.29 | 31,407 | $24.11 M |
| 10/28/2024 | $4.34 | $4.32 (-0.46%) | $4.39 | $4.32 | 11,189 | $22.64 M |
| 10/25/2024 | $4.32 | $4.37 (1.16%) | $4.50 | $4.32 | 11,900 | $22.90 M |
| 10/24/2024 | $4.55 | $4.32 (-5.05%) | $4.55 | $4.27 | 13,006 | $22.64 M |
| 10/23/2024 | $4.59 | $4.50 (-1.96%) | $4.59 | $4.41 | 3,537 | $23.58 M |
| 10/22/2024 | $4.51 | $4.56 (1.11%) | $4.80 | $4.50 | 17,600 | $23.90 M |
| 10/21/2024 | $4.76 | $4.75 (-0.21%) | $4.91 | $4.74 | 4,700 | $24.89 M |
| 10/18/2024 | $4.62 | $4.75 (2.81%) | $4.86 | $4.62 | 5,018 | $24.89 M |
| 10/17/2024 | $4.84 | $4.81 (-0.62%) | $4.88 | $4.54 | 17,100 | $25.21 M |
| 10/16/2024 | $4.96 | $4.95 (-0.2%) | $4.99 | $4.68 | 16,048 | $25.94 M |
| 10/15/2024 | $5.28 | $4.77 (-9.66%) | $5.34 | $4.65 | 16,800 | $25.00 M |
| 10/14/2024 | $4.65 | $4.96 (6.67%) | $5.19 | $4.60 | 42,100 | $25.99 M |
| 10/11/2024 | $5.03 | $4.57 (-9.15%) | $5.05 | $4.52 | 21,524 | $23.95 M |
| 10/10/2024 | $5.10 | $5.05 (-0.98%) | $5.26 | $4.81 | 64,546 | $26.46 M |
| 10/09/2024 | $5.05 | $5.10 (0.99%) | $5.41 | $5.05 | 21,700 | $26.73 M |
| 10/08/2024 | $5.10 | $5.19 (1.76%) | $5.19 | $4.80 | 10,144 | $27.20 M |
| 10/07/2024 | $5.13 | $5.10 (-0.58%) | $5.20 | $5.00 | 17,100 | $26.73 M |
| 10/04/2024 | $5.12 | $5.19 (1.37%) | $5.30 | $5.12 | 7,900 | $27.20 M |
| 10/03/2024 | $5.12 | $5.41 (5.66%) | $5.42 | $5.12 | 3,500 | $28.35 M |
| 10/02/2024 | $5.14 | $5.30 (3.11%) | $5.40 | $5.10 | 8,600 | $27.77 M |
| 10/01/2024 | $5.71 | $5.34 (-6.48%) | $5.72 | $5.34 | 6,303 | $27.98 M |
| 09/30/2024 | $5.73 | $6.05 (5.58%) | $6.18 | $5.54 | 30,144 | $31.70 M |
| 09/27/2024 | $5.72 | $6.08 (6.29%) | $6.09 | $5.72 | 7,036 | $31.86 M |
| 09/26/2024 | $6.00 | $6.03 (0.5%) | $6.12 | $5.32 | 8,600 | $31.60 M |
| 09/25/2024 | $5.90 | $5.92 (0.34%) | $6.04 | $5.74 | 12,900 | $31.02 M |
| 09/24/2024 | $5.37 | $5.70 (6.15%) | $5.70 | $5.26 | 5,649 | $29.87 M |
| 09/23/2024 | $5.22 | $5.23 (0.19%) | $5.53 | $5.15 | 12,342 | $27.41 M |
| 09/20/2024 | $5.08 | $5.35 (5.31%) | $5.35 | $5.08 | 3,500 | $28.04 M |
| 09/19/2024 | $5.24 | $5.47 (4.39%) | $5.47 | $5.20 | 5,200 | $28.66 M |
| 09/18/2024 | $5.47 | $5.20 (-4.94%) | $5.59 | $5.15 | 16,378 | $27.25 M |
| 09/17/2024 | $5.20 | $5.68 (9.23%) | $5.82 | $5.20 | 39,340 | $29.76 M |
| 09/16/2024 | $5.19 | $5.25 (1.16%) | $5.33 | $5.19 | 1,600 | $27.51 M |
| 09/13/2024 | $5.07 | $5.35 (5.52%) | $5.35 | $5.03 | 19,043 | $28.04 M |
| 09/12/2024 | $5.21 | $5.03 (-3.45%) | $5.26 | $5.03 | 9,700 | $26.36 M |
| 09/11/2024 | $5.21 | $5.21 (0%) | $5.42 | $5.21 | 15,413 | $27.30 M |
| 09/10/2024 | $5.18 | $5.25 (1.35%) | $5.25 | $5.18 | 6,400 | $27.51 M |
| 09/09/2024 | $5.40 | $5.19 (-3.89%) | $5.40 | $5.13 | 15,041 | $27.20 M |
| 09/06/2024 | $5.41 | $5.45 (0.74%) | $5.70 | $5.41 | 20,012 | $28.56 M |
| 09/05/2024 | $5.12 | $5.18 (1.17%) | $5.50 | $5.12 | 10,500 | $27.14 M |
| 09/04/2024 | $5.37 | $5.30 (-1.3%) | $5.39 | $5.11 | 11,400 | $27.77 M |
| 09/03/2024 | $5.24 | $5.46 (4.2%) | $5.65 | $5.19 | 20,919 | $28.61 M |
| 08/30/2024 | $5.80 | $5.70 (-1.72%) | $5.88 | $5.37 | 4,820 | $29.87 M |
| 08/29/2024 | $5.36 | $5.84 (8.96%) | $5.85 | $5.29 | 21,600 | $30.60 M |
| 08/28/2024 | $5.54 | $5.80 (4.69%) | $5.80 | $5.31 | 4,200 | $30.39 M |
| 08/27/2024 | $5.28 | $5.54 (4.92%) | $5.54 | $5.28 | 4,600 | $29.03 M |
| 08/26/2024 | $5.20 | $5.29 (1.73%) | $5.50 | $5.20 | 4,500 | $27.72 M |