Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PLUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.0199 | -0.15 | -2.43% | 6.14 | 6.325 | 5.4695 | 2,263 |
| May 23 2024 | 6.17 | 0.06 | 0.98% | 6.08 | 6.17 | 5.98 | 1,350 |
| May 22 2024 | 6.11 | -0.24 | -3.78% | 6.07 | 6.369 | 6.07 | 5,406 |
| May 21 2024 | 6.35 | 0.30 | 4.96% | 6.25 | 6.35 | 5.9542 | 1,445 |
| May 20 2024 | 6.05 | -0.05 | -0.82% | 6.13 | 6.1857 | 6.04 | 3,782 |
| May 17 2024 | 6.10 | -0.17 | -2.71% | 6.48 | 6.48 | 5.94 | 12,381 |
| May 16 2024 | 6.27 | 0.18 | 2.96% | 6.00 | 6.5257 | 6.00 | 4,332 |
| May 15 2024 | 6.09 | -0.39 | -6.02% | 6.19 | 6.29 | 5.9783 | 7,340 |
| May 14 2024 | 6.48 | 0.26 | 4.18% | 6.24 | 6.55 | 6.1088 | 13,413 |
| May 13 2024 | 6.22 | 0.40 | 6.96% | 5.84 | 6.25 | 5.82 | 12,115 |
| May 10 2024 | 5.815 | -0.15 | -2.43% | 5.70 | 5.9421 | 5.6545 | 3,501 |
| May 09 2024 | 5.96 | 0.09 | 1.53% | 5.75 | 5.96 | 5.74 | 6,263 |
| May 08 2024 | 5.87 | -0.02 | -0.34% | 5.75 | 5.97 | 5.75 | 4,652 |
| May 07 2024 | 5.89 | 0.29 | 5.18% | 5.56 | 5.89 | 5.56 | 5,622 |
| May 06 2024 | 5.60 | -0.15 | -2.61% | 5.75 | 5.8709 | 5.41 | 21,745 |
| May 03 2024 | 5.75 | 0.11 | 1.95% | 5.64 | 5.77 | 5.64 | 6,357 |
| May 02 2024 | 5.64 | 0.27 | 5.03% | 5.60 | 5.90 | 5.4056 | 40,372 |
| May 01 2024 | 5.37 | -0.23 | -4.10% | 5.52 | 5.60 | 5.21 | 21,388 |
| Apr 30 2024 | 5.5998 | 0.33 | 6.26% | 5.14 | 5.60 | 5.14 | 35,048 |
| Apr 29 2024 | 5.27 | -0.09 | -1.62% | 5.32 | 5.48 | 4.81 | 2,595 |
| Apr 26 2024 | 5.357 | 0.46 | 9.33% | 4.82 | 5.44 | 4.73 | 6,889 |
| Apr 25 2024 | 4.90 | -0.19 | -3.73% | 5.07 | 5.25 | 4.80 | 5,023 |
| Apr 24 2024 | 5.09 | 0.09 | 1.80% | 5.00 | 5.18 | 4.97 | 11,602 |
| Apr 23 2024 | 5.00 | -0.01 | -0.20% | 5.00 | 5.09 | 4.99 | 8,559 |
| Apr 22 2024 | 5.01 | -0.24 | -4.57% | 5.08 | 5.51 | 5.01 | 8,547 |
| Apr 19 2024 | 5.25 | 0.20 | 3.96% | 5.00 | 5.3375 | 4.80 | 23,520 |
| Apr 18 2024 | 5.05 | -0.12 | -2.32% | 5.08 | 5.185 | 5.00 | 12,145 |
| Apr 17 2024 | 5.17 | -0.54 | -9.48% | 5.46 | 5.47 | 4.71 | 57,754 |
| Apr 16 2024 | 5.7115 | 0.04 | 0.73% | 5.68 | 5.78 | 5.46 | 5,283 |
| Apr 15 2024 | 5.67 | -0.08 | -1.39% | 6.03 | 6.03 | 5.63 | 13,179 |
| Apr 12 2024 | 5.75 | -0.05 | -0.86% | 5.77 | 5.77 | 5.43 | 23,105 |
| Apr 11 2024 | 5.80 | -0.16 | -2.68% | 5.82 | 6.19 | 5.2501 | 58,401 |
| Apr 10 2024 | 5.96 | 0.28 | 4.93% | 5.51 | 6.26 | 5.51 | 44,485 |
| Apr 09 2024 | 5.68 | 0.08 | 1.43% | 5.75 | 5.95 | 5.51 | 37,727 |
| Apr 08 2024 | 5.60 | 0.11 | 2.00% | 6.00 | 6.09 | 5.26 | 587,051 |
| Apr 05 2024 | 5.49 | 0.49 | 9.80% | 4.91 | 5.6563 | 4.82 | 23,913 |
| Apr 04 2024 | 5.00 | -0.25 | -4.76% | 5.05 | 5.12 | 4.50 | 31,152 |
| Apr 03 2024 | 5.25 | -0.50 | -8.70% | 5.49 | 5.49 | 5.012 | 41,148 |
| Apr 02 2024 | 5.75 | -0.20 | -3.36% | 5.68 | 5.8499 | 5.49 | 48,558 |
| Apr 01 2024 | 5.95 | -0.50 | -7.72% | 5.70 | 6.17 | 5.5002 | 57,235 |
| Mar 28 2024 | 6.448 | -0.59 | -8.39% | 6.84 | 6.8408 | 5.768 | 68,954 |
| Mar 27 2024 | 7.0384 | -1.12 | -13.75% | 7.80 | 7.80 | 6.8001 | 58,363 |
| Mar 26 2024 | 8.16 | 0.70 | 9.32% | 7.60 | 8.40 | 7.60 | 36,878 |
| Mar 25 2024 | 7.464 | -0.14 | -1.78% | 7.84 | 7.84 | 7.2168 | 13,760 |
| Mar 22 2024 | 7.5992 | 0.08 | 1.05% | 7.52 | 7.7202 | 6.8528 | 6,033 |
| Mar 21 2024 | 7.52 | -0.16 | -2.08% | 7.68 | 7.7592 | 7.20 | 18,974 |
| Mar 20 2024 | 7.68 | 0.12 | 1.59% | 7.4976 | 7.76 | 6.808 | 15,696 |
| Mar 19 2024 | 7.56 | 0.00 | 0.00% | 7.68 | 7.84 | 7.44 | 11,075 |
| Mar 18 2024 | 7.56 | -0.42 | -5.23% | 8.00 | 8.00 | 7.4768 | 7,094 |
| Mar 15 2024 | 7.9776 | 0.46 | 6.09% | 7.60 | 8.16 | 7.3216 | 6,550 |
| Mar 14 2024 | 7.52 | -0.20 | -2.56% | 7.76 | 7.8336 | 7.3608 | 6,903 |
| Mar 13 2024 | 7.7176 | 0.04 | 0.49% | 7.8064 | 8.48 | 7.36 | 8,553 |
| Mar 12 2024 | 7.68 | -0.07 | -0.89% | 7.4568 | 8.16 | 7.2008 | 6,699 |
| Mar 11 2024 | 7.7488 | -0.33 | -4.10% | 8.08 | 8.16 | 7.232 | 14,767 |
| Mar 08 2024 | 8.08 | 0.38 | 5.00% | 7.5408 | 8.32 | 7.5408 | 8,991 |
| Mar 07 2024 | 7.6952 | -0.30 | -3.81% | 7.76 | 7.7792 | 7.36 | 12,451 |
| Mar 06 2024 | 8.00 | 0.97 | 13.77% | 7.1096 | 8.32 | 6.6408 | 35,139 |
| Mar 05 2024 | 7.032 | 0.31 | 4.64% | 6.7232 | 7.36 | 6.48 | 18,793 |
| Mar 04 2024 | 6.72 | 0.32 | 5.00% | 6.3336 | 6.72 | 6.1616 | 6,439 |
| Mar 01 2024 | 6.40 | -0.08 | -1.22% | 6.56 | 6.56 | 6.096 | 3,736 |
| Feb 29 2024 | 6.4792 | 0.17 | 2.65% | 6.3488 | 6.56 | 6.2856 | 5,692 |
| Feb 28 2024 | 6.312 | 0.15 | 2.48% | 6.232 | 6.40 | 6.0648 | 16,694 |
| Feb 27 2024 | 6.1592 | 0.27 | 4.61% | 6.00 | 6.24 | 5.68 | 4,608 |
| Feb 26 2024 | 5.888 | -0.09 | -1.54% | 5.8008 | 6.256 | 5.76 | 6,346 |
