Pluri Inc. (PLUR)
NASDAQ: PLUR · Real-Time Price · USD
3.370
+0.025 (0.75%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.46 | 3.28 | 3.37 | - | - | 167 |
| Apr 27, 2026 | 3.39 | 3.42 | 3.35 | 3.37 | 3.37 | 0.75% | 2,624 |
| Apr 24, 2026 | 3.39 | 3.52 | 3.20 | 3.35 | 3.35 | -2.76% | 9,240 |
| Apr 23, 2026 | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | 2.69% | 5,667 |
| Apr 22, 2026 | 3.36 | 3.43 | 3.25 | 3.35 | 3.35 | 0.12% | 4,295 |
| Apr 21, 2026 | 3.50 | 3.67 | 3.35 | 3.35 | 3.35 | -6.80% | 7,603 |
| Apr 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | 638 |
| Apr 17, 2026 | 3.57 | 3.73 | 3.57 | 3.62 | 3.62 | 3.13% | 1,913 |
| Apr 16, 2026 | 3.70 | 3.87 | 3.51 | 3.51 | 3.51 | 1.45% | 40,728 |
| Apr 15, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 2,023 |
| Apr 14, 2026 | 3.35 | 3.48 | 3.22 | 3.40 | 3.40 | 1.77% | 6,687 |
| Apr 13, 2026 | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | 0.63% | 1,266 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | -2.06% | 3,216 |
| Apr 9, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.89% | 994 |
| Apr 8, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.03% | 4,312 |
| Apr 7, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 4.14% | 2,010 |
| Apr 6, 2026 | 3.42 | 3.42 | 3.25 | 3.26 | 3.26 | -1.81% | 815 |
| Apr 2, 2026 | 3.43 | 3.43 | 3.25 | 3.32 | 3.32 | -0.90% | 4,514 |
| Apr 1, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.33% | 2,820 |
| Mar 31, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 2.26% | 699 |
| Mar 30, 2026 | 3.27 | 3.34 | 3.26 | 3.32 | 3.32 | 2.47% | 6,400 |
| Mar 27, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 0.62% | 1,888 |
| Mar 26, 2026 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -3.30% | 11,348 |
| Mar 25, 2026 | 3.06 | 3.33 | 3.06 | 3.33 | 3.33 | 9.18% | 1,084 |
| Mar 24, 2026 | 3.01 | 3.10 | 3.01 | 3.05 | 3.05 | -0.33% | 7,230 |
| Mar 23, 2026 | 3.12 | 3.20 | 3.01 | 3.06 | 3.06 | -1.61% | 22,478 |
| Mar 20, 2026 | 3.22 | 3.48 | 3.10 | 3.11 | 3.11 | -0.64% | 4,154 |
| Mar 19, 2026 | 3.16 | 3.24 | 3.11 | 3.13 | 3.13 | -4.86% | 12,866 |
| Mar 18, 2026 | 3.18 | 3.34 | 3.18 | 3.29 | 3.29 | 1.86% | 5,119 |
| Mar 17, 2026 | 3.24 | 3.44 | 3.23 | 3.23 | 3.23 | -1.70% | 13,478 |
| Mar 16, 2026 | 3.30 | 3.36 | 3.28 | 3.29 | 3.29 | -3.10% | 2,660 |
| Mar 13, 2026 | 3.39 | 3.50 | 3.35 | 3.39 | 3.39 | 4.98% | 3,074 |
| Mar 12, 2026 | 3.28 | 3.40 | 3.23 | 3.23 | 3.23 | -3.29% | 3,698 |
| Mar 11, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | 3,179 |
| Mar 10, 2026 | 3.50 | 3.67 | 3.40 | 3.40 | 3.40 | 0.89% | 6,741 |
| Mar 9, 2026 | 3.47 | 3.63 | 3.30 | 3.37 | 3.37 | 2.74% | 11,910 |
| 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% | 3,095 |
| 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 | - | 14,663 |
| 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% | 1,799 |
| 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% | 4,739 |
| Feb 12, 2026 | 3.71 | 3.78 | 3.55 | 3.55 | 3.55 | -5.08% | 16,305 |
| 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% | 14,592 |
| Feb 6, 2026 | 3.72 | 3.72 | 3.43 | 3.47 | 3.47 | -4.93% | 17,526 |
| Feb 5, 2026 | 3.31 | 3.89 | 3.31 | 3.65 | 3.65 | 10.61% | 54,700 |
| Feb 4, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -5.44% | 6,033 |
| Feb 3, 2026 | 3.31 | 3.51 | 3.31 | 3.49 | 3.49 | 5.44% | 21,362 |
| 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% | 8,142 |
| 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% | 8,551 |
| 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% | 31,650 |
| 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% | 44,346 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.20 | 3.30 | 3.30 | -2.94% | 153,832 |
| Dec 19, 2025 | 3.45 | 3.62 | 3.40 | 3.40 | 3.40 | -1.45% | 35,456 |
| 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% | 14,963 |
| 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% | 121,699 |
| 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 |