Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
4.200
-0.060 (-1.41%)
At close: Jun 26, 2026, 4:00 PM EDT
4.160
-0.040 (-0.95%)
After-hours: Jun 26, 2026, 7:41 PM EDT
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.25 | 4.45 | 4.13 | 4.20 | 4.20 | -1.41% | 285,868 |
| Jun 25, 2026 | 4.01 | 4.40 | 3.88 | 4.26 | 4.26 | 7.58% | 1,032,025 |
| Jun 24, 2026 | 4.07 | 4.18 | 3.90 | 3.96 | 3.96 | -2.94% | 96,319 |
| Jun 23, 2026 | 3.91 | 4.26 | 3.91 | 4.08 | 4.08 | 2.51% | 152,505 |
| Jun 22, 2026 | 4.13 | 4.18 | 3.95 | 3.98 | 3.98 | -5.24% | 393,036 |
| Jun 18, 2026 | 4.34 | 4.38 | 4.10 | 4.20 | 4.20 | -2.55% | 214,522 |
| Jun 17, 2026 | 4.56 | 4.57 | 4.28 | 4.31 | 4.31 | -5.69% | 177,794 |
| Jun 16, 2026 | 4.85 | 5.03 | 4.57 | 4.57 | 4.57 | -5.77% | 240,228 |
| Jun 15, 2026 | 5.13 | 5.21 | 4.79 | 4.85 | 4.85 | -3.19% | 297,037 |
| Jun 12, 2026 | 5.33 | 5.46 | 5.00 | 5.01 | 5.01 | -7.56% | 98,603 |
| Jun 11, 2026 | 5.30 | 5.50 | 5.23 | 5.42 | 5.42 | 0.56% | 76,745 |
| Jun 10, 2026 | 5.45 | 5.75 | 5.30 | 5.39 | 5.39 | -2.00% | 126,285 |
| Jun 9, 2026 | 5.41 | 5.78 | 5.11 | 5.50 | 5.50 | -0.54% | 108,493 |
| Jun 8, 2026 | 5.29 | 5.86 | 5.26 | 5.53 | 5.53 | 2.22% | 145,129 |
| Jun 5, 2026 | 5.60 | 5.62 | 5.17 | 5.41 | 5.41 | -5.83% | 120,356 |
| Jun 4, 2026 | 5.41 | 6.03 | 5.31 | 5.75 | 5.75 | 6.00% | 102,994 |
| Jun 3, 2026 | 5.44 | 5.47 | 5.21 | 5.42 | 5.42 | -0.91% | 105,611 |
| Jun 2, 2026 | 5.62 | 5.77 | 5.36 | 5.47 | 5.47 | -4.04% | 122,099 |
| Jun 1, 2026 | 5.82 | 5.99 | 5.70 | 5.70 | 5.70 | -2.06% | 118,722 |
| May 29, 2026 | 6.38 | 6.40 | 5.80 | 5.82 | 5.82 | -9.49% | 191,511 |
| May 28, 2026 | 6.50 | 6.56 | 6.15 | 6.43 | 6.43 | -3.16% | 150,237 |
| May 27, 2026 | 6.63 | 6.98 | 6.40 | 6.64 | 6.64 | 0.61% | 108,267 |
| May 26, 2026 | 6.80 | 7.14 | 6.56 | 6.60 | 6.60 | 0.15% | 103,549 |
| May 22, 2026 | 6.88 | 7.15 | 6.59 | 6.59 | 6.59 | -4.35% | 128,357 |
| May 21, 2026 | 6.50 | 7.30 | 6.50 | 6.89 | 6.89 | 7.15% | 286,104 |
| May 20, 2026 | 5.86 | 6.63 | 5.83 | 6.43 | 6.43 | 10.29% | 227,863 |
| May 19, 2026 | 5.97 | 6.15 | 5.60 | 5.83 | 5.83 | -0.17% | 142,141 |
| May 18, 2026 | 5.22 | 6.03 | 5.15 | 5.84 | 5.84 | 11.24% | 277,409 |
| May 15, 2026 | 5.57 | 5.67 | 5.05 | 5.25 | 5.25 | -8.85% | 171,841 |
| May 14, 2026 | 5.70 | 5.93 | 5.30 | 5.76 | 5.76 | 1.05% | 162,056 |
| May 13, 2026 | 5.82 | 5.90 | 5.66 | 5.70 | 5.70 | -2.56% | 112,989 |
| May 12, 2026 | 6.01 | 6.01 | 5.74 | 5.85 | 5.85 | -3.15% | 92,797 |
| May 11, 2026 | 6.07 | 6.24 | 5.90 | 6.04 | 6.04 | -1.31% | 136,279 |
| May 8, 2026 | 6.04 | 6.30 | 5.82 | 6.12 | 6.12 | 2.86% | 108,891 |
| May 7, 2026 | 6.28 | 6.47 | 5.82 | 5.95 | 5.95 | -0.83% | 110,474 |
| May 6, 2026 | 6.05 | 6.17 | 5.83 | 6.00 | 6.00 | -3.54% | 175,947 |
| May 5, 2026 | 6.44 | 6.58 | 6.20 | 6.22 | 6.22 | -1.27% | 103,109 |
| May 4, 2026 | 6.00 | 6.65 | 6.00 | 6.30 | 6.30 | 3.45% | 136,285 |
| May 1, 2026 | 6.10 | 6.15 | 5.83 | 6.09 | 6.09 | -0.81% | 85,515 |
| Apr 30, 2026 | 5.57 | 6.20 | 5.50 | 6.14 | 6.14 | 9.64% | 110,658 |
| Apr 29, 2026 | 6.10 | 6.19 | 5.50 | 5.60 | 5.60 | -5.88% | 127,621 |
| Apr 28, 2026 | 5.87 | 6.14 | 5.67 | 5.95 | 5.95 | -0.67% | 112,956 |
| Apr 27, 2026 | 6.41 | 6.52 | 5.93 | 5.99 | 5.99 | -9.24% | 221,093 |
| Apr 24, 2026 | 7.28 | 7.30 | 6.40 | 6.60 | 6.60 | -9.34% | 231,326 |
| Apr 23, 2026 | 7.60 | 7.62 | 6.84 | 7.28 | 7.28 | -4.46% | 214,602 |
| Apr 22, 2026 | 7.01 | 8.00 | 7.01 | 7.62 | 7.62 | 6.72% | 431,577 |
| Apr 21, 2026 | 7.50 | 7.60 | 6.90 | 7.14 | 7.14 | -2.19% | 349,803 |
| Apr 20, 2026 | 6.55 | 7.41 | 6.36 | 7.30 | 7.30 | 14.24% | 694,254 |
| Apr 17, 2026 | 6.01 | 6.44 | 5.76 | 6.39 | 6.39 | 7.39% | 263,080 |
| Apr 16, 2026 | 5.52 | 5.98 | 5.48 | 5.95 | 5.95 | 5.31% | 340,879 |
| Apr 15, 2026 | 5.54 | 6.05 | 5.24 | 5.65 | 5.65 | 4.05% | 477,936 |
| Apr 14, 2026 | 6.02 | 6.03 | 5.20 | 5.43 | 5.43 | 0.37% | 575,926 |
| Apr 13, 2026 | 4.85 | 5.72 | 4.61 | 5.41 | 5.41 | 12.71% | 674,605 |
| Apr 10, 2026 | 4.14 | 5.35 | 4.10 | 4.80 | 4.80 | 22.45% | 1,313,748 |
| Apr 9, 2026 | 3.13 | 4.10 | 3.13 | 3.92 | 3.92 | 23.66% | 848,981 |
| Apr 8, 2026 | 3.17 | 3.32 | 3.01 | 3.17 | 3.17 | 8.56% | 1,040,485 |
| Apr 7, 2026 | 3.24 | 3.50 | 2.90 | 2.92 | 2.92 | -12.31% | 2,461,428 |
| Apr 6, 2026 | 3.50 | 3.84 | 3.25 | 3.33 | 3.33 | -6.46% | 552,327 |
| Apr 2, 2026 | 3.75 | 3.81 | 3.30 | 3.56 | 3.56 | -8.60% | 616,618 |
| Apr 1, 2026 | 3.80 | 4.01 | 3.23 | 3.90 | 3.90 | -4.18% | 865,564 |
| Mar 31, 2026 | 4.15 | 4.46 | 4.00 | 4.07 | 4.07 | -24.23% | 1,022,409 |
| Mar 30, 2026 | 5.71 | 5.72 | 5.25 | 5.37 | 5.37 | -6.70% | 147,594 |
| Mar 27, 2026 | 6.08 | 6.08 | 5.63 | 5.75 | 5.75 | -5.31% | 144,601 |
| Mar 26, 2026 | 6.04 | 6.16 | 5.92 | 6.07 | 6.07 | -1.22% | 84,307 |
| Mar 25, 2026 | 6.09 | 6.35 | 6.00 | 6.15 | 6.15 | 2.50% | 134,549 |
| Mar 24, 2026 | 6.10 | 6.25 | 5.78 | 6.00 | 6.00 | -1.80% | 84,670 |
| Mar 23, 2026 | 6.07 | 6.35 | 6.04 | 6.11 | 6.11 | -1.45% | 120,082 |
| Mar 20, 2026 | 6.00 | 6.32 | 5.91 | 6.20 | 6.20 | 2.82% | 174,918 |
| Mar 19, 2026 | 6.02 | 6.17 | 5.75 | 6.03 | 6.03 | 2.16% | 143,476 |
| Mar 18, 2026 | 6.25 | 6.43 | 5.89 | 5.90 | 5.90 | -5.60% | 169,920 |
| Mar 17, 2026 | 6.50 | 6.58 | 6.25 | 6.25 | 6.25 | -4.10% | 129,816 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | 4.28% | 104,779 |
| Mar 13, 2026 | 6.88 | 6.91 | 6.08 | 6.25 | 6.25 | -15.17% | 330,639 |
| Mar 12, 2026 | 7.75 | 8.20 | 7.33 | 7.37 | 7.37 | -4.22% | 218,834 |
| Mar 11, 2026 | 7.61 | 7.74 | 7.50 | 7.69 | 7.69 | 1.72% | 73,240 |
| Mar 10, 2026 | 7.29 | 7.76 | 7.25 | 7.56 | 7.56 | 2.47% | 109,484 |
| Mar 9, 2026 | 7.06 | 7.54 | 7.03 | 7.38 | 7.38 | 2.25% | 147,246 |
| Mar 6, 2026 | 7.49 | 7.49 | 7.00 | 7.22 | 7.22 | -2.89% | 127,188 |
| Mar 5, 2026 | 7.66 | 7.70 | 7.25 | 7.43 | 7.43 | -3.66% | 116,346 |
| Mar 4, 2026 | 7.33 | 7.82 | 7.16 | 7.72 | 7.72 | 5.25% | 194,990 |
| Mar 3, 2026 | 7.26 | 7.38 | 6.85 | 7.33 | 7.33 | -2.14% | 197,031 |
| Mar 2, 2026 | 7.31 | 7.68 | 7.05 | 7.49 | 7.49 | -1.02% | 146,561 |
| Feb 27, 2026 | 7.88 | 7.99 | 7.28 | 7.57 | 7.57 | -6.66% | 211,525 |
| Feb 26, 2026 | 7.75 | 8.22 | 7.50 | 8.11 | 8.11 | 7.67% | 281,959 |
| Feb 25, 2026 | 6.88 | 8.73 | 6.81 | 7.53 | 7.53 | 7.57% | 606,115 |
| Feb 24, 2026 | 6.80 | 7.22 | 6.55 | 7.00 | 7.00 | 2.94% | 135,973 |
| Feb 23, 2026 | 7.01 | 7.05 | 6.77 | 6.80 | 6.80 | -1.09% | 121,660 |
| Feb 20, 2026 | 7.39 | 7.41 | 6.88 | 6.88 | 6.88 | -6.08% | 149,087 |
| Feb 19, 2026 | 7.15 | 7.40 | 6.82 | 7.32 | 7.32 | 3.46% | 184,369 |
| Feb 18, 2026 | 7.00 | 7.19 | 6.83 | 7.08 | 7.08 | 0.93% | 102,608 |
| Feb 17, 2026 | 7.00 | 7.19 | 6.75 | 7.01 | 7.01 | 1.89% | 168,562 |
| Feb 13, 2026 | 6.67 | 7.19 | 6.50 | 6.88 | 6.88 | 7.08% | 251,809 |
| Feb 12, 2026 | 6.75 | 7.03 | 6.43 | 6.43 | 6.43 | -5.24% | 153,721 |
| Feb 11, 2026 | 6.63 | 6.81 | 6.30 | 6.78 | 6.78 | 3.08% | 176,598 |
| Feb 10, 2026 | 6.46 | 6.97 | 6.39 | 6.58 | 6.58 | 3.58% | 324,764 |
| Feb 9, 2026 | 6.34 | 6.59 | 6.01 | 6.35 | 6.35 | -2.27% | 256,893 |
| Feb 6, 2026 | 5.75 | 6.50 | 5.56 | 6.50 | 6.50 | 11.12% | 339,401 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.57 | 5.85 | 5.85 | -3.39% | 203,655 |
| Feb 4, 2026 | 6.00 | 6.06 | 5.75 | 6.05 | 6.05 | 0.67% | 226,800 |
| Feb 3, 2026 | 6.01 | 6.11 | 5.60 | 6.01 | 6.01 | -0.62% | 263,206 |