Plus Therapeutics, Inc. (PSTV)
NASDAQ: PSTV · Real-Time Price · USD
5.95
-0.04 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
6.14
+0.19 (3.17%)
Pre-market: Apr 29, 2026, 5:56 AM EDT
Plus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.87 | 6.14 | 5.67 | 5.95 | 5.95 | -0.67% | 112,801 |
| Apr 27, 2026 | 6.41 | 6.52 | 5.93 | 5.99 | 5.99 | -9.24% | 217,021 |
| Apr 24, 2026 | 7.28 | 7.30 | 6.40 | 6.60 | 6.60 | -9.34% | 225,184 |
| Apr 23, 2026 | 7.60 | 7.62 | 6.84 | 7.28 | 7.28 | -4.46% | 213,750 |
| Apr 22, 2026 | 7.01 | 8.00 | 7.01 | 7.62 | 7.62 | 6.72% | 426,011 |
| Apr 21, 2026 | 7.50 | 7.60 | 6.90 | 7.14 | 7.14 | -2.19% | 348,193 |
| Apr 20, 2026 | 6.55 | 7.41 | 6.36 | 7.30 | 7.30 | 14.24% | 688,065 |
| Apr 17, 2026 | 6.01 | 6.44 | 5.76 | 6.39 | 6.39 | 7.39% | 253,258 |
| Apr 16, 2026 | 5.52 | 5.98 | 5.48 | 5.95 | 5.95 | 5.31% | 339,857 |
| Apr 15, 2026 | 5.54 | 6.05 | 5.24 | 5.65 | 5.65 | 4.05% | 473,206 |
| Apr 14, 2026 | 6.02 | 6.03 | 5.20 | 5.43 | 5.43 | 0.37% | 572,987 |
| Apr 13, 2026 | 4.85 | 5.72 | 4.61 | 5.41 | 5.41 | 12.71% | 667,692 |
| Apr 10, 2026 | 4.14 | 5.35 | 4.10 | 4.80 | 4.80 | 22.45% | 1,299,054 |
| Apr 9, 2026 | 3.13 | 4.10 | 3.13 | 3.92 | 3.92 | 23.66% | 841,722 |
| Apr 8, 2026 | 3.17 | 3.32 | 3.01 | 3.17 | 3.17 | 8.56% | 1,028,162 |
| Apr 7, 2026 | 3.24 | 3.50 | 2.90 | 2.92 | 2.92 | -12.31% | 2,421,056 |
| Apr 6, 2026 | 3.50 | 3.84 | 3.25 | 3.33 | 3.33 | -6.46% | 524,251 |
| Apr 2, 2026 | 3.75 | 3.81 | 3.30 | 3.56 | 3.56 | -8.60% | 578,190 |
| Apr 1, 2026 | 3.80 | 4.01 | 3.23 | 3.90 | 3.90 | -4.18% | 862,766 |
| 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 | -5.32% | 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 | 2.17% | 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 | -4.11% | 129,816 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.50 | 6.52 | 6.52 | 4.29% | 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 | 2.48% | 109,484 |
| Mar 9, 2026 | 7.06 | 7.54 | 7.03 | 7.38 | 7.38 | 2.24% | 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 | -1.03% | 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 | 7.68% | 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 | 3.07% | 176,598 |
| Feb 10, 2026 | 6.46 | 6.97 | 6.39 | 6.58 | 6.58 | 3.59% | 324,764 |
| Feb 9, 2026 | 6.34 | 6.59 | 6.01 | 6.35 | 6.35 | -2.28% | 256,893 |
| Feb 6, 2026 | 5.75 | 6.50 | 5.56 | 6.50 | 6.50 | 11.11% | 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 | -0.61% | 263,206 |
| Feb 2, 2026 | 5.92 | 6.38 | 5.16 | 6.05 | 6.05 | 6.08% | 792,953 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -6.94% | 414,733 |
| Jan 29, 2026 | 6.25 | 6.37 | 5.58 | 6.13 | 6.13 | -1.68% | 623,671 |
| Jan 28, 2026 | 5.91 | 6.28 | 5.80 | 6.23 | 6.23 | 4.32% | 451,735 |
| Jan 27, 2026 | 6.19 | 6.21 | 5.51 | 5.98 | 5.98 | -6.57% | 930,806 |
| Jan 26, 2026 | 6.75 | 6.75 | 6.10 | 6.40 | 6.40 | -5.65% | 1,056,520 |
| Jan 23, 2026 | 7.12 | 7.21 | 6.63 | 6.78 | 6.78 | -4.87% | 842,120 |
| Jan 22, 2026 | 7.75 | 7.95 | 6.56 | 7.13 | 7.13 | -2.33% | 2,315,581 |
| Jan 21, 2026 | 7.20 | 7.45 | 7.02 | 7.30 | 7.30 | 2.31% | 518,820 |
| Jan 20, 2026 | 7.26 | 7.64 | 7.06 | 7.13 | 7.13 | -0.90% | 589,282 |
| Jan 16, 2026 | 7.08 | 7.46 | 6.58 | 7.20 | 7.20 | 3.11% | 830,923 |
| Jan 15, 2026 | 7.44 | 7.44 | 6.67 | 6.98 | 6.98 | -3.88% | 1,047,957 |
| Jan 14, 2026 | 7.50 | 7.53 | 6.28 | 7.26 | 7.26 | -38.23% | 3,807,303 |
| Jan 13, 2026 | 12.50 | 12.60 | 11.75 | 11.75 | 11.75 | -4.06% | 204,075 |
| Jan 12, 2026 | 12.50 | 12.83 | 11.87 | 12.25 | 12.25 | -11.74% | 351,344 |
| Jan 9, 2026 | 14.75 | 14.96 | 13.88 | 13.88 | 13.88 | -5.11% | 274,789 |
| Jan 8, 2026 | 15.00 | 15.25 | 14.55 | 14.63 | 14.63 | -3.73% | 138,831 |
| Jan 7, 2026 | 14.25 | 15.33 | 14.03 | 15.20 | 15.20 | 8.34% | 152,498 |
| Jan 6, 2026 | 14.25 | 14.50 | 13.55 | 14.03 | 14.03 | 0.01% | 126,888 |
| Jan 5, 2026 | 14.21 | 14.50 | 13.39 | 14.02 | 14.02 | 1.07% | 134,662 |
| Jan 2, 2026 | 13.10 | 13.88 | 12.88 | 13.88 | 13.88 | 8.33% | 111,328 |
| Dec 31, 2025 | 13.62 | 13.90 | 12.46 | 12.81 | 12.81 | -5.78% | 210,555 |
| Dec 30, 2025 | 13.38 | 13.84 | 13.38 | 13.59 | 13.59 | -0.71% | 85,532 |
| Dec 29, 2025 | 14.35 | 14.35 | 13.54 | 13.69 | 13.69 | -5.57% | 112,435 |
| Dec 26, 2025 | 14.35 | 14.50 | 13.90 | 14.50 | 14.50 | 1.40% | 77,824 |
| Dec 24, 2025 | 14.13 | 14.45 | 13.66 | 14.30 | 14.30 | 4.19% | 61,119 |
| Dec 23, 2025 | 14.75 | 14.75 | 13.44 | 13.72 | 13.72 | -7.71% | 150,950 |
| Dec 22, 2025 | 14.31 | 15.00 | 14.31 | 14.87 | 14.87 | 4.62% | 113,786 |
| Dec 19, 2025 | 13.90 | 14.45 | 13.33 | 14.21 | 14.21 | 3.08% | 207,043 |
| Dec 18, 2025 | 14.86 | 15.00 | 13.50 | 13.79 | 13.79 | -4.91% | 204,950 |
| Dec 17, 2025 | 15.54 | 16.20 | 14.14 | 14.50 | 14.50 | -8.97% | 213,348 |
| Dec 16, 2025 | 15.40 | 15.93 | 15.08 | 15.93 | 15.93 | 2.00% | 112,062 |
| Dec 15, 2025 | 17.25 | 17.50 | 15.26 | 15.62 | 15.62 | -8.66% | 229,358 |
| Dec 12, 2025 | 18.23 | 18.89 | 16.61 | 17.10 | 17.10 | -5.03% | 240,530 |
| Dec 11, 2025 | 16.80 | 18.10 | 16.50 | 18.00 | 18.00 | 7.11% | 278,594 |
| Dec 10, 2025 | 16.75 | 16.96 | 16.28 | 16.81 | 16.81 | 0.33% | 111,818 |
| Dec 9, 2025 | 15.75 | 17.38 | 15.73 | 16.75 | 16.75 | 6.35% | 247,555 |
| Dec 8, 2025 | 16.50 | 16.53 | 15.27 | 15.75 | 15.75 | -3.08% | 202,333 |
| Dec 5, 2025 | 16.25 | 17.45 | 15.75 | 16.25 | 16.25 | -0.76% | 345,794 |
| Dec 4, 2025 | 15.00 | 16.50 | 15.00 | 16.38 | 16.38 | 9.75% | 371,009 |
| Dec 3, 2025 | 14.75 | 15.00 | 14.16 | 14.92 | 14.92 | 1.15% | 108,066 |