Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PLUN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.0665 | 0.02 | 0.74% | 2.987 | 3.1145 | 2.9505 | 715,607 |
| May 30 2024 | 3.044 | 0.08 | 2.84% | 2.91 | 3.06 | 2.875 | 810,505 |
| May 29 2024 | 2.96 | -0.04 | -1.19% | 3.00 | 3.10 | 2.8895 | 892,238 |
| May 28 2024 | 2.9955 | -0.05 | -1.48% | 3.065 | 3.1955 | 2.9805 | 1,207,994 |
| May 27 2024 | 3.0405 | 0.06 | 2.01% | 2.996 | 3.0895 | 2.9515 | 384,076 |
| May 24 2024 | 2.9805 | 0.12 | 4.32% | 2.8895 | 3.0495 | 2.84 | 865,817 |
| May 23 2024 | 2.857 | -0.29 | -9.24% | 3.09 | 3.174 | 2.8285 | 1,284,727 |
| May 22 2024 | 3.148 | 0.32 | 11.22% | 2.835 | 3.1785 | 2.8105 | 1,205,072 |
| May 21 2024 | 2.8305 | -0.09 | -3.23% | 2.9505 | 2.9695 | 2.8305 | 628,878 |
| May 20 2024 | 2.925 | -0.07 | -2.24% | 2.985 | 3.016 | 2.8505 | 502,600 |
| May 17 2024 | 2.992 | -0.18 | -5.56% | 3.164 | 3.1865 | 2.949 | 756,059 |
| May 16 2024 | 3.168 | 0.02 | 0.59% | 3.1195 | 3.2155 | 2.9925 | 696,043 |
| May 15 2024 | 3.1495 | -0.05 | -1.50% | 3.387 | 3.4755 | 2.935 | 3,643,400 |
| May 14 2024 | 3.1975 | 0.53 | 19.76% | 2.70 | 4.699 | 2.67 | 6,693,183 |
| May 13 2024 | 2.67 | 0.29 | 12.26% | 2.38 | 2.744 | 2.358 | 1,615,297 |
| May 10 2024 | 2.3785 | -0.17 | -6.65% | 2.551 | 2.5855 | 2.3205 | 969,624 |
| May 09 2024 | 2.548 | 0.21 | 8.87% | 2.355 | 2.599 | 2.11 | 1,800,815 |
| May 08 2024 | 2.3405 | -0.12 | -4.90% | 2.47 | 2.5095 | 2.3005 | 703,641 |
| May 07 2024 | 2.461 | -0.04 | -1.76% | 2.5295 | 2.569 | 2.42 | 767,726 |
| May 06 2024 | 2.505 | -0.04 | -1.49% | 2.58 | 2.69 | 2.4805 | 1,194,558 |
| May 03 2024 | 2.543 | 0.25 | 10.78% | 2.2995 | 2.5695 | 2.2905 | 1,269,336 |
| May 02 2024 | 2.2955 | 0.15 | 6.77% | 2.1995 | 2.3415 | 2.1595 | 847,982 |
| Apr 30 2024 | 2.15 | -0.09 | -4.08% | 2.28 | 2.2895 | 2.14 | 564,019 |
| Apr 29 2024 | 2.2415 | -0.04 | -1.54% | 2.30 | 2.435 | 2.2305 | 453,275 |
| Apr 26 2024 | 2.2765 | 0.06 | 2.55% | 2.24 | 2.2995 | 2.23 | 725,740 |
| Apr 25 2024 | 2.22 | -0.03 | -1.51% | 2.25 | 2.3065 | 2.102 | 900,290 |
| Apr 24 2024 | 2.254 | -0.19 | -7.64% | 2.48 | 2.52 | 2.2405 | 1,292,802 |
| Apr 23 2024 | 2.4405 | 0.10 | 4.29% | 2.3405 | 2.563 | 2.3205 | 971,841 |
| Apr 22 2024 | 2.34 | -0.07 | -2.80% | 2.398 | 2.4505 | 2.3005 | 833,561 |
| Apr 19 2024 | 2.4075 | -0.14 | -5.35% | 2.5005 | 2.551 | 2.381 | 598,396 |
| Apr 18 2024 | 2.5435 | -0.02 | -0.68% | 2.5785 | 2.615 | 2.4585 | 386,595 |
| Apr 17 2024 | 2.561 | 0.02 | 0.85% | 2.5195 | 2.698 | 2.507 | 565,722 |
| Apr 16 2024 | 2.5395 | -0.13 | -4.91% | 2.6995 | 2.6995 | 2.5345 | 583,770 |
| Apr 15 2024 | 2.6705 | -0.05 | -1.95% | 2.689 | 2.90 | 2.6425 | 623,160 |
| Apr 12 2024 | 2.7235 | -0.05 | -1.80% | 2.752 | 2.8195 | 2.6905 | 599,407 |
| Apr 11 2024 | 2.7735 | -0.10 | -3.35% | 2.88 | 2.9265 | 2.705 | 664,429 |
| Apr 10 2024 | 2.8695 | -0.11 | -3.66% | 3.0095 | 3.055 | 2.8195 | 570,909 |
| Apr 09 2024 | 2.9785 | 0.09 | 3.22% | 2.8995 | 3.0495 | 2.8515 | 622,474 |
| Apr 08 2024 | 2.8855 | -0.01 | -0.35% | 2.938 | 2.9645 | 2.8005 | 608,130 |
| Apr 05 2024 | 2.8955 | -0.02 | -0.81% | 2.912 | 2.969 | 2.765 | 949,663 |
| Apr 04 2024 | 2.919 | -0.08 | -2.51% | 3.0005 | 3.119 | 2.9005 | 907,205 |
| Apr 03 2024 | 2.994 | 0.08 | 2.59% | 2.94 | 3.04 | 2.8365 | 815,771 |
| Apr 02 2024 | 2.9185 | -0.29 | -8.94% | 3.1945 | 3.24 | 2.9005 | 958,776 |
| Mar 28 2024 | 3.205 | 0.05 | 1.68% | 3.181 | 3.23 | 3.101 | 604,166 |
| Mar 27 2024 | 3.152 | 0.16 | 5.24% | 3.02 | 3.254 | 2.967 | 712,175 |
| Mar 26 2024 | 2.995 | -0.08 | -2.70% | 3.061 | 3.137 | 2.971 | 438,782 |
| Mar 25 2024 | 3.078 | -0.07 | -2.25% | 3.16 | 3.267 | 3.052 | 469,362 |
| Mar 22 2024 | 3.149 | -0.17 | -5.18% | 3.349 | 3.372 | 3.119 | 552,491 |
| Mar 21 2024 | 3.321 | 0.08 | 2.37% | 3.218 | 3.403 | 3.208 | 648,778 |
| Mar 20 2024 | 3.244 | 0.24 | 8.03% | 3.00 | 3.296 | 2.90 | 879,059 |
| Mar 19 2024 | 3.003 | 0.01 | 0.30% | 2.994 | 3.026 | 2.817 | 555,170 |
| Mar 18 2024 | 2.994 | -0.05 | -1.58% | 3.071 | 3.10 | 2.904 | 733,024 |
| Mar 15 2024 | 3.042 | -0.04 | -1.43% | 3.073 | 3.178 | 3.00 | 498,191 |
| Mar 14 2024 | 3.086 | 0.00 | 0.16% | 3.109 | 3.20 | 2.991 | 616,644 |
| Mar 13 2024 | 3.081 | -0.21 | -6.32% | 3.251 | 3.28 | 3.044 | 750,755 |
| Mar 12 2024 | 3.289 | -0.08 | -2.46% | 3.381 | 3.478 | 3.191 | 848,925 |
| Mar 11 2024 | 3.372 | -0.31 | -8.34% | 3.709 | 3.747 | 3.311 | 1,024,859 |
| Mar 08 2024 | 3.679 | 0.12 | 3.40% | 3.563 | 3.934 | 3.511 | 1,395,029 |
| Mar 07 2024 | 3.558 | -0.14 | -3.84% | 3.65 | 3.82 | 3.489 | 695,520 |
| Mar 06 2024 | 3.70 | 0.34 | 9.99% | 3.355 | 3.75 | 3.301 | 1,250,554 |
| Mar 05 2024 | 3.364 | -0.21 | -5.85% | 3.546 | 3.547 | 3.314 | 695,808 |
| Mar 04 2024 | 3.573 | 0.03 | 0.93% | 3.56 | 3.734 | 3.391 | 1,779,339 |
