Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
3.180
-0.080 (-2.45%)
At close: Dec 5, 2025, 4:00 PM EST
3.280
+0.100 (3.14%)
After-hours: Dec 5, 2025, 4:10 PM EST
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.23 | 4.39 | 4.39 | -2.12% | 9,131 |
| Oct 9, 2025 | 4.45 | 4.50 | 4.20 | 4.48 | 4.48 | 9.80% | 15,497 |
| Oct 8, 2025 | 4.35 | 4.50 | 4.08 | 4.08 | 4.08 | -5.12% | 44,858 |
| Oct 7, 2025 | 4.25 | 4.48 | 4.25 | 4.30 | 4.30 | -0.23% | 4,014 |
| Oct 6, 2025 | 4.54 | 4.65 | 3.81 | 4.31 | 4.31 | -6.55% | 40,786 |
| Oct 3, 2025 | 4.60 | 4.85 | 4.60 | 4.61 | 4.61 | -1.87% | 10,302 |
| Oct 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 905 |
| Oct 1, 2025 | 4.62 | 4.62 | 4.48 | 4.48 | 4.48 | 0.02% | 2,134 |
| Sep 30, 2025 | 4.62 | 4.63 | 4.47 | 4.48 | 4.48 | -2.84% | 4,093 |
| Sep 29, 2025 | 4.72 | 4.77 | 4.54 | 4.61 | 4.61 | -0.86% | 4,972 |
| Sep 26, 2025 | 4.51 | 4.72 | 4.48 | 4.65 | 4.65 | 2.47% | 19,774 |
| Sep 25, 2025 | 4.57 | 4.57 | 4.50 | 4.54 | 4.54 | 1.63% | 5,374 |
| Sep 24, 2025 | 4.60 | 4.60 | 4.47 | 4.47 | 4.47 | -3.98% | 2,160 |
| Sep 23, 2025 | 4.62 | 4.73 | 4.61 | 4.65 | 4.65 | -1.27% | 1,628 |
| Sep 22, 2025 | 4.74 | 4.84 | 4.71 | 4.71 | 4.71 | 2.39% | 2,888 |
| Sep 19, 2025 | 4.51 | 4.61 | 4.46 | 4.60 | 4.60 | 2.18% | 2,499 |
| Sep 18, 2025 | 4.63 | 4.67 | 4.50 | 4.50 | 4.50 | -4.21% | 4,621 |
| Sep 17, 2025 | 4.68 | 4.86 | 4.47 | 4.70 | 4.70 | -3.85% | 11,584 |
| Sep 16, 2025 | 4.96 | 4.96 | 4.75 | 4.89 | 4.89 | -0.24% | 4,687 |
| Sep 15, 2025 | 4.84 | 4.90 | 4.75 | 4.90 | 4.90 | -0.75% | 3,335 |
| Sep 12, 2025 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -3.95% | 2,559 |
| Sep 11, 2025 | 4.77 | 5.17 | 4.74 | 5.14 | 5.14 | 8.53% | 14,665 |
| Sep 10, 2025 | 4.85 | 4.90 | 4.33 | 4.74 | 4.74 | 0.23% | 7,123 |
| Sep 9, 2025 | 4.81 | 4.81 | 4.50 | 4.73 | 4.73 | -0.11% | 5,160 |
| Sep 8, 2025 | 5.03 | 5.12 | 4.58 | 4.73 | 4.73 | -5.78% | 7,386 |
| Sep 5, 2025 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 3.51% | 535 |
| Sep 4, 2025 | 5.15 | 5.29 | 4.85 | 4.85 | 4.85 | -5.83% | 5,309 |
| Sep 3, 2025 | 5.01 | 5.15 | 5.01 | 5.15 | 5.15 | 4.02% | 1,537 |
| Sep 2, 2025 | 5.06 | 5.15 | 4.95 | 4.95 | 4.95 | -6.05% | 1,577 |
| Aug 29, 2025 | 5.17 | 5.27 | 5.17 | 5.27 | 5.27 | 1.93% | 10,777 |
| Aug 28, 2025 | 5.18 | 5.30 | 5.01 | 5.17 | 5.17 | 7.71% | 25,637 |
| Aug 27, 2025 | 5.13 | 5.25 | 4.75 | 4.80 | 4.80 | -7.16% | 14,374 |
| Aug 26, 2025 | 5.33 | 5.34 | 5.06 | 5.17 | 5.17 | -5.31% | 10,796 |
| Aug 25, 2025 | 5.28 | 5.49 | 5.28 | 5.46 | 5.46 | -3.87% | 13,154 |
| Aug 22, 2025 | 4.87 | 5.68 | 4.82 | 5.68 | 5.68 | 17.84% | 45,841 |
| Aug 21, 2025 | 4.87 | 5.15 | 4.78 | 4.82 | 4.82 | -3.14% | 41,764 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.74 | 4.98 | 4.98 | 10.33% | 8,308 |
| Aug 19, 2025 | 5.10 | 5.29 | 4.51 | 4.51 | 4.51 | -5.05% | 11,527 |
| Aug 18, 2025 | 4.90 | 5.02 | 4.75 | 4.75 | 4.75 | -4.50% | 3,021 |
| Aug 15, 2025 | 4.78 | 5.00 | 4.60 | 4.97 | 4.97 | 2.77% | 9,892 |
| Aug 14, 2025 | 4.80 | 4.85 | 4.58 | 4.84 | 4.84 | -0.41% | 23,115 |
| Aug 13, 2025 | 4.64 | 4.86 | 4.64 | 4.86 | 4.86 | 2.53% | 1,385 |
| Aug 12, 2025 | 4.55 | 4.74 | 4.35 | 4.74 | 4.74 | 4.18% | 10,725 |
| Aug 11, 2025 | 4.65 | 4.73 | 4.55 | 4.55 | 4.55 | -5.52% | 5,433 |
| Aug 8, 2025 | 5.04 | 5.04 | 4.75 | 4.82 | 4.82 | -0.29% | 2,510 |
| Aug 7, 2025 | 5.07 | 5.29 | 4.69 | 4.83 | 4.83 | -3.69% | 18,924 |
| Aug 6, 2025 | 5.21 | 5.21 | 5.02 | 5.02 | 5.02 | -2.81% | 1,802 |
| Aug 5, 2025 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -3.73% | 1,684 |
| Aug 4, 2025 | 5.35 | 5.37 | 5.35 | 5.36 | 5.36 | 3.88% | 5,044 |
| Aug 1, 2025 | 5.38 | 5.38 | 5.13 | 5.16 | 5.16 | -2.46% | 1,712 |
| Jul 31, 2025 | 5.34 | 5.35 | 5.13 | 5.29 | 5.29 | 1.17% | 7,966 |
| Jul 30, 2025 | 5.17 | 5.23 | 5.16 | 5.23 | 5.23 | 2.53% | 1,976 |
| Jul 29, 2025 | 5.39 | 5.39 | 5.05 | 5.10 | 5.10 | -5.20% | 16,466 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.30 | 5.38 | 5.38 | 4.34% | 12,995 |
| Jul 25, 2025 | 5.31 | 5.31 | 5.12 | 5.16 | 5.16 | 0.90% | 2,804 |
| Jul 24, 2025 | 5.33 | 5.33 | 5.11 | 5.11 | 5.11 | -5.37% | 5,648 |
| Jul 23, 2025 | 5.14 | 5.40 | 5.06 | 5.40 | 5.40 | 7.57% | 1,697 |
| Jul 22, 2025 | 4.94 | 5.17 | 4.94 | 5.02 | 5.02 | -1.18% | 24,418 |
| Jul 21, 2025 | 5.15 | 5.40 | 4.97 | 5.08 | 5.08 | -2.31% | 15,579 |
| Jul 18, 2025 | 5.29 | 5.31 | 5.02 | 5.20 | 5.20 | -3.88% | 7,545 |
| Jul 17, 2025 | 5.00 | 5.52 | 4.97 | 5.41 | 5.41 | 5.15% | 19,802 |