Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
3.450
+0.170 (5.18%)
Mar 9, 2026, 2:37 PM EDT - Market open
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.47 | 3.63 | 3.30 | 3.45 | - | 5.18% | 6,885 |
| Mar 6, 2026 | 3.31 | 3.47 | 3.27 | 3.28 | 3.28 | -2.67% | 2,067 |
| Mar 5, 2026 | 3.56 | 3.58 | 3.34 | 3.37 | 3.37 | -5.60% | 3,851 |
| Mar 4, 2026 | 3.59 | 3.71 | 3.53 | 3.57 | 3.57 | 1.13% | 10,879 |
| Mar 3, 2026 | 3.50 | 3.57 | 3.50 | 3.53 | 3.53 | 0.28% | 1,692 |
| Mar 2, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -2.22% | 3,071 |
| Feb 27, 2026 | 3.59 | 3.62 | 3.59 | 3.60 | 3.60 | -1.91% | 2,416 |
| Feb 26, 2026 | 3.63 | 3.71 | 3.63 | 3.67 | 3.67 | - | 1,409 |
| Feb 24, 2026 | 3.64 | 3.82 | 3.61 | 3.67 | 3.67 | 0.27% | 11,766 |
| Feb 23, 2026 | 3.67 | 3.77 | 3.61 | 3.66 | 3.66 | - | 14,658 |
| Feb 20, 2026 | 3.67 | 3.75 | 3.66 | 3.66 | 3.66 | -0.54% | 2,519 |
| Feb 19, 2026 | 3.70 | 3.82 | 3.68 | 3.68 | 3.68 | 0.27% | 1,794 |
| Feb 18, 2026 | 3.80 | 3.84 | 3.59 | 3.67 | 3.67 | -1.08% | 21,543 |
| Feb 17, 2026 | 3.53 | 3.78 | 3.52 | 3.71 | 3.71 | 4.21% | 12,400 |
| Feb 13, 2026 | 3.46 | 3.69 | 3.16 | 3.56 | 3.56 | 0.28% | 4,725 |
| Feb 12, 2026 | 3.71 | 3.78 | 3.55 | 3.55 | 3.55 | -5.08% | 16,303 |
| Feb 11, 2026 | 3.85 | 3.85 | 3.57 | 3.74 | 3.74 | -1.58% | 5,384 |
| Feb 10, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.78% | 8,127 |
| Feb 9, 2026 | 3.58 | 3.90 | 3.49 | 3.83 | 3.83 | 10.37% | 14,556 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.43 | 3.47 | 3.47 | -4.93% | 17,501 |
| Feb 5, 2026 | 3.31 | 3.89 | 3.31 | 3.65 | 3.65 | 10.61% | 54,579 |
| Feb 4, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -5.44% | 6,029 |
| Feb 3, 2026 | 3.31 | 3.51 | 3.31 | 3.49 | 3.49 | 5.44% | 21,337 |
| Feb 2, 2026 | 3.34 | 3.39 | 3.30 | 3.31 | 3.31 | -4.89% | 4,434 |
| Jan 30, 2026 | 3.35 | 3.50 | 3.33 | 3.48 | 3.48 | 4.82% | 8,042 |
| Jan 29, 2026 | 3.30 | 3.37 | 3.30 | 3.32 | 3.32 | - | 20,376 |
| Jan 28, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 4,053 |
| Jan 27, 2026 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -4.10% | 7,281 |
| Jan 26, 2026 | 3.30 | 3.50 | 3.30 | 3.44 | 3.44 | 3.64% | 20,043 |
| Jan 23, 2026 | 3.28 | 3.37 | 3.21 | 3.32 | 3.32 | 0.91% | 7,659 |
| Jan 22, 2026 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | 9.30% | 23,514 |
| Jan 21, 2026 | 3.09 | 3.17 | 3.00 | 3.01 | 3.01 | -2.27% | 6,229 |
| Jan 20, 2026 | 3.05 | 3.20 | 3.05 | 3.08 | 3.08 | -4.35% | 1,795 |
| Jan 16, 2026 | 3.14 | 3.22 | 3.04 | 3.22 | 3.22 | 5.57% | 13,018 |
| Jan 15, 2026 | 3.21 | 3.21 | 3.01 | 3.05 | 3.05 | -0.65% | 3,559 |
| Jan 14, 2026 | 3.25 | 3.25 | 3.02 | 3.07 | 3.07 | -5.16% | 1,191 |
| Jan 13, 2026 | 3.10 | 3.26 | 3.00 | 3.24 | 3.24 | 3.42% | 6,219 |
| Jan 12, 2026 | 3.09 | 3.20 | 3.02 | 3.13 | 3.13 | 2.62% | 8,570 |
| Jan 9, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 1.33% | 4,676 |
| Jan 8, 2026 | 3.00 | 3.33 | 2.91 | 3.01 | 3.01 | 1.01% | 11,389 |
| Jan 7, 2026 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | 2.05% | 7,732 |
| Jan 6, 2026 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | -1.35% | 4,471 |
| Jan 5, 2026 | 2.92 | 3.02 | 2.88 | 2.96 | 2.96 | -1.00% | 27,850 |
| Jan 2, 2026 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | - | 9,093 |
| Dec 31, 2025 | 3.02 | 3.02 | 2.96 | 2.99 | 2.99 | 1.70% | 8,367 |
| Dec 30, 2025 | 3.09 | 3.14 | 2.90 | 2.94 | 2.94 | -3.92% | 20,860 |
| Dec 29, 2025 | 3.12 | 3.18 | 2.91 | 3.06 | 3.06 | -1.61% | 21,358 |
| Dec 26, 2025 | 3.23 | 3.42 | 3.11 | 3.11 | 3.11 | -3.12% | 31,649 |
| Dec 24, 2025 | 3.17 | 3.39 | 3.16 | 3.21 | 3.21 | -0.31% | 16,686 |
| Dec 23, 2025 | 3.29 | 3.42 | 3.22 | 3.22 | 3.22 | -2.42% | 24,346 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.20 | 3.30 | 3.30 | -2.94% | 153,824 |
| Dec 19, 2025 | 3.45 | 3.62 | 3.40 | 3.40 | 3.40 | -1.45% | 35,453 |
| Dec 18, 2025 | 2.99 | 3.72 | 2.92 | 3.45 | 3.45 | 16.36% | 112,871 |
| Dec 17, 2025 | 2.98 | 3.19 | 2.82 | 2.97 | 2.97 | 0.17% | 21,271 |
| Dec 16, 2025 | 3.00 | 3.02 | 2.96 | 2.96 | 2.96 | -2.63% | 6,006 |
| Dec 15, 2025 | 3.14 | 3.17 | 2.88 | 3.04 | 3.04 | -1.30% | 14,953 |
| Dec 12, 2025 | 3.10 | 3.22 | 3.02 | 3.08 | 3.08 | -0.32% | 15,142 |
| Dec 11, 2025 | 3.47 | 3.55 | 3.04 | 3.09 | 3.09 | -12.71% | 121,244 |
| Dec 10, 2025 | 3.39 | 3.92 | 3.35 | 3.54 | 3.54 | 2.91% | 192,738 |
| Dec 9, 2025 | 3.27 | 3.58 | 3.20 | 3.44 | 3.44 | 9.90% | 115,853 |
| Dec 8, 2025 | 3.20 | 3.33 | 3.10 | 3.13 | 3.13 | -4.57% | 18,660 |
| Dec 5, 2025 | 3.26 | 3.50 | 3.11 | 3.28 | 3.28 | 0.61% | 24,875 |
| Dec 4, 2025 | 3.43 | 3.43 | 3.26 | 3.26 | 3.26 | -4.68% | 11,543 |
| Dec 3, 2025 | 3.38 | 3.65 | 3.30 | 3.42 | 3.42 | 1.79% | 14,640 |
| Dec 2, 2025 | 3.36 | 3.38 | 3.28 | 3.36 | 3.36 | -0.30% | 4,457 |
| Dec 1, 2025 | 3.76 | 3.76 | 3.20 | 3.37 | 3.37 | -10.63% | 73,790 |
| Nov 28, 2025 | 3.80 | 3.90 | 3.70 | 3.77 | 3.77 | -1.02% | 7,648 |
| Nov 26, 2025 | 3.74 | 3.94 | 3.74 | 3.81 | 3.81 | 1.87% | 38,123 |
| Nov 25, 2025 | 3.68 | 3.86 | 3.68 | 3.74 | 3.74 | 3.31% | 16,674 |
| Nov 24, 2025 | 3.64 | 3.88 | 3.60 | 3.62 | 3.62 | -4.74% | 30,776 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.80 | 3.80 | 3.80 | -2.56% | 7,110 |
| Nov 20, 2025 | 3.71 | 4.12 | 3.50 | 3.90 | 3.90 | 9.40% | 87,676 |
| Nov 19, 2025 | 3.71 | 3.74 | 3.51 | 3.57 | 3.57 | -2.38% | 22,729 |
| Nov 18, 2025 | 3.65 | 3.90 | 3.56 | 3.65 | 3.65 | 0.05% | 11,017 |
| Nov 17, 2025 | 3.89 | 3.94 | 3.51 | 3.65 | 3.65 | -5.44% | 27,861 |
| Nov 14, 2025 | 4.08 | 4.29 | 3.76 | 3.86 | 3.86 | -7.66% | 113,743 |
| Nov 13, 2025 | 4.53 | 4.87 | 4.15 | 4.18 | 4.18 | -6.07% | 205,686 |
| Nov 12, 2025 | 4.14 | 4.55 | 4.00 | 4.45 | 4.45 | 7.49% | 46,161 |
| Nov 11, 2025 | 4.22 | 4.35 | 4.05 | 4.14 | 4.14 | 6.15% | 113,458 |
| Nov 10, 2025 | 3.89 | 4.55 | 3.76 | 3.90 | 3.90 | 18.54% | 305,097 |
| Nov 7, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 1.23% | 2,922 |
| Nov 6, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -4.41% | 19,281 |
| Nov 5, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.95% | 10,234 |
| Nov 4, 2025 | 3.71 | 3.72 | 3.54 | 3.54 | 3.54 | -4.07% | 18,406 |
| Nov 3, 2025 | 3.83 | 3.96 | 3.60 | 3.69 | 3.69 | -5.38% | 4,012 |
| Oct 31, 2025 | 3.99 | 3.99 | 3.77 | 3.90 | 3.90 | 0.26% | 7,546 |
| Oct 30, 2025 | 3.91 | 4.00 | 3.86 | 3.89 | 3.89 | 3.46% | 15,036 |
| Oct 29, 2025 | 3.92 | 3.92 | 3.60 | 3.76 | 3.76 | -6.23% | 10,212 |
| Oct 28, 2025 | 4.07 | 4.07 | 4.00 | 4.01 | 4.01 | 2.82% | 2,603 |
| Oct 27, 2025 | 4.09 | 4.10 | 3.86 | 3.90 | 3.90 | - | 12,294 |
| Oct 24, 2025 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | 0.52% | 7,611 |
| Oct 23, 2025 | 3.82 | 3.89 | 3.66 | 3.88 | 3.88 | 0.31% | 6,259 |
| Oct 22, 2025 | 3.98 | 4.05 | 3.70 | 3.87 | 3.87 | -5.43% | 15,509 |
| Oct 21, 2025 | 4.01 | 4.09 | 4.01 | 4.09 | 4.09 | -1.21% | 5,757 |
| Oct 20, 2025 | 4.20 | 4.20 | 4.06 | 4.14 | 4.14 | -2.59% | 5,717 |
| Oct 17, 2025 | 4.30 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 2,215 |
| Oct 16, 2025 | 4.31 | 4.35 | 4.20 | 4.35 | 4.35 | -3.48% | 5,139 |
| Oct 15, 2025 | 4.34 | 4.53 | 4.34 | 4.51 | 4.51 | -0.29% | 5,407 |
| Oct 14, 2025 | 4.20 | 4.61 | 4.20 | 4.52 | 4.52 | 0.92% | 1,514 |
| Oct 13, 2025 | 4.38 | 4.52 | 4.31 | 4.48 | 4.48 | 2.14% | 5,246 |