Plum Acquisition Corp. IV (PLMK)
NASDAQ: PLMK · Real-Time Price · USD
10.40
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Plum Acquisition Corp. IV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 6,609 |
| Dec 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% | 1,023 |
| Nov 28, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.10% | 465 |
| Nov 24, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.67% | 5,611 |
| Nov 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 1,586 |
| Nov 14, 2025 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 0.19% | 17,207 |
| Nov 13, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% | 3,444 |
| Nov 11, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 315 |
| Nov 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 706 |
| Nov 6, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 0.10% | 5,108 |
| Nov 3, 2025 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | -0.10% | 997 |
| Oct 31, 2025 | 10.42 | 10.45 | 10.42 | 10.44 | 10.44 | 0.29% | 266,250 |
| Oct 30, 2025 | 10.41 | 10.42 | 10.41 | 10.41 | 10.41 | - | 8,221 |
| Oct 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.05% | 1,433 |
| Oct 27, 2025 | 10.42 | 10.42 | 10.40 | 10.41 | 10.41 | -0.53% | 10,121 |
| Oct 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% | 135 |
| Oct 21, 2025 | 10.38 | 10.58 | 10.38 | 10.58 | 10.58 | 1.93% | 40,660 |
| Oct 20, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 178 |
| Oct 17, 2025 | 10.38 | 10.38 | 10.36 | 10.38 | 10.38 | 0.10% | 6,039 |
| Oct 16, 2025 | 10.41 | 10.42 | 10.37 | 10.37 | 10.37 | 0.48% | 8,628 |
| Oct 13, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 122 |
| Oct 8, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 3,939 |
| Oct 7, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 469 |
| Oct 3, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 199 |
| Oct 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 202 |
| Sep 30, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | 8,091 |
| Sep 29, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% | 150 |
| Sep 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | 102 |
| Sep 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.39% | 50,200 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.19% | 101 |
| Sep 22, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 181 |
| Sep 17, 2025 | 10.31 | 10.31 | 10.30 | 10.30 | 10.30 | - | 1,128 |
| Sep 16, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.19% | 25,710 |
| Sep 9, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 110 |
| Sep 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 105 |
| Aug 29, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.10% | 115 |
| Aug 28, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 4,604 |
| Aug 27, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 109 |
| Aug 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 102 |
| Aug 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 103 |
| Aug 22, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | - | 1,202 |
| Aug 21, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 104 |
| Aug 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 106 |
| Aug 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 128 |
| Aug 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.29% | 122 |
| Aug 15, 2025 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | -0.10% | 20,255 |
| Aug 14, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 112 |
| Aug 13, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | - | 59,320 |
| Aug 12, 2025 | 10.30 | 10.31 | 10.29 | 10.31 | 10.31 | - | 17,396 |
| Aug 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% | 101 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 75,044 |
| Aug 4, 2025 | 10.29 | 10.29 | 10.28 | 10.28 | 10.28 | -0.24% | 25,253 |
| Aug 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.34% | 112,492 |
| Jul 31, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% | 1,552 |
| Jul 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 9,589 |
| Jul 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 105 |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% | 2,669 |
| Jul 25, 2025 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 0.10% | 14,504 |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.05% | 2,002 |
| Jul 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.05% | 3,796 |
| Jul 21, 2025 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.10% | 13,981 |
| Jul 18, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.10% | 27,167 |
| Jul 17, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 9,093 |
| Jul 9, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | - | 27,957 |
| Jul 8, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.20% | 185 |
| Jul 2, 2025 | 10.27 | 10.27 | 10.25 | 10.25 | 10.25 | -0.19% | 4,952 |
| Jul 1, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% | 173 |
| Jun 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 130,020 |
| Jun 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | 1,217 |
| Jun 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 158 |
| Jun 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% | 1,512 |
| Jun 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 332,493 |
| Jun 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 70,378 |
| Jun 10, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | 0.10% | 232,141 |
| Jun 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 152,537 |
| Jun 5, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | -0.20% | 443 |