Register for streaming realtime charts, analysis tools, and prices.
PLTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2023 | 8.59 | 0.11 | 1.3% | 8.55 | 8.74 | 8.50 | 721,193 |
| Nov 28 2023 | 8.48 | -0.01 | -0.12% | 8.46 | 8.67 | 8.41 | 891,864 |
| Nov 27 2023 | 8.49 | -0.03 | -0.35% | 8.45 | 8.64 | 8.44 | 835,998 |
| Nov 24 2023 | 8.52 | 0.00 | +0.00% | 8.45 | 8.61 | 8.45 | 0 |
| Nov 24 2023 | 8.52 | 0.07 | 0.83% | 8.45 | 8.61 | 8.45 | 194,356 |
| Nov 23 2023 | 8.45 | 0.00 | +0.00% | 8.72 | 8.8208 | 8.45 | 0 |
| Nov 22 2023 | 8.45 | -0.23 | -2.65% | 8.72 | 8.8208 | 8.45 | 1,058,147 |
| Nov 21 2023 | 8.68 | 0.19 | 2.24% | 8.82 | 8.9127 | 8.58 | 958,258 |
| Nov 20 2023 | 8.49 | 0.15 | 1.8% | 8.34 | 8.59 | 8.31 | 1,086,409 |
| Nov 17 2023 | 8.34 | 0.30 | 3.73% | 8.07 | 8.41 | 8.015 | 811,610 |
| Nov 16 2023 | 8.04 | -0.12 | -1.47% | 8.16 | 8.22 | 7.95 | 687,464 |
| Nov 15 2023 | 8.16 | 0.01 | 0.12% | 8.18 | 8.31 | 8.12 | 837,971 |
| Nov 14 2023 | 8.15 | 0.41 | 5.3% | 8.00 | 8.34 | 7.93 | 855,592 |
| Nov 13 2023 | 7.74 | -0.12 | -1.53% | 7.88 | 8.00 | 7.74 | 884,400 |
| Nov 10 2023 | 7.86 | 0.20 | 2.61% | 7.68 | 7.98 | 7.62 | 708,596 |
| Nov 09 2023 | 7.66 | -0.35 | -4.37% | 8.00 | 8.02 | 7.58 | 1,114,714 |
| Nov 08 2023 | 8.01 | -0.68 | -7.83% | 8.26 | 8.36 | 7.7001 | 1,347,956 |
| Nov 07 2023 | 8.69 | 0.11 | 1.28% | 8.60 | 8.775 | 8.55 | 922,813 |
| Nov 06 2023 | 8.58 | -0.15 | -1.72% | 8.74 | 8.74 | 8.43 | 543,148 |
| Nov 03 2023 | 8.73 | 0.00 | +0.00% | 8.70 | 8.815 | 8.61 | 0 |
| Nov 03 2023 | 8.73 | 0.19 | 2.22% | 8.70 | 8.815 | 8.61 | 763,188 |
| Nov 02 2023 | 8.54 | 0.21 | 2.52% | 8.47 | 8.60 | 8.40 | 803,467 |
| Nov 01 2023 | 8.33 | -0.07 | -0.83% | 8.37 | 8.42 | 8.22 | 1,094,011 |
| Oct 31 2023 | 8.40 | -0.15 | -1.75% | 8.53 | 8.65 | 8.29 | 811,296 |
| Oct 30 2023 | 8.55 | 0.15 | 1.79% | 8.49 | 8.61 | 8.32 | 424,322 |
| Oct 27 2023 | 8.40 | -0.09 | -1.06% | 8.56 | 8.58 | 8.255 | 914,160 |
| Oct 26 2023 | 8.49 | -0.03 | -0.35% | 8.58 | 8.59 | 8.305 | 586,828 |
| Oct 25 2023 | 8.52 | -0.37 | -4.16% | 8.79 | 8.82 | 8.50 | 906,654 |
| Oct 24 2023 | 8.89 | 0.17 | 1.95% | 8.78 | 9.10 | 8.74 | 999,333 |
| Oct 23 2023 | 8.72 | -0.16 | -1.8% | 8.74 | 8.90 | 8.61 | 653,817 |
| Oct 20 2023 | 8.88 | 0.47 | 5.59% | 8.43 | 8.92 | 8.42 | 869,224 |
| Oct 19 2023 | 8.41 | -1.10 | -11.57% | 9.48 | 9.55 | 8.30 | 1,765,825 |
| Oct 18 2023 | 9.51 | -0.17 | -1.76% | 9.62 | 9.64 | 9.51 | 503,426 |
| Oct 17 2023 | 9.68 | 0.14 | 1.47% | 9.44 | 9.70 | 9.44 | 624,924 |
| Oct 16 2023 | 9.54 | 0.14 | 1.49% | 9.315 | 9.62 | 9.29 | 1,447,472 |
| Oct 13 2023 | 9.40 | -0.03 | -0.32% | 9.43 | 9.50 | 9.36 | 710,942 |
| Oct 12 2023 | 9.43 | -0.18 | -1.87% | 9.59 | 9.59 | 9.42 | 586,527 |
| Oct 11 2023 | 9.61 | 0.01 | 0.1% | 9.62 | 9.69 | 9.46 | 621,580 |
| Oct 10 2023 | 9.60 | 0.36 | 3.9% | 9.26 | 9.645 | 9.26 | 943,180 |
| Oct 09 2023 | 9.24 | -0.21 | -2.22% | 9.18 | 9.305 | 8.94 | 1,126,665 |
| Oct 06 2023 | 9.45 | 0.22 | 2.38% | 9.15 | 9.525 | 9.15 | 653,954 |
| Oct 05 2023 | 9.23 | -0.16 | -1.7% | 9.39 | 9.39 | 9.18 | 668,356 |
| Oct 04 2023 | 9.39 | -0.41 | -4.18% | 9.79 | 9.82 | 9.24 | 1,408,186 |
| Oct 03 2023 | 9.80 | 0.12 | 1.24% | 9.60 | 9.87 | 9.60 | 1,200,097 |
| Oct 02 2023 | 9.68 | 0.05 | 0.52% | 9.63 | 9.72 | 9.45 | 733,452 |
| Sep 29 2023 | 9.63 | 0.07 | 0.73% | 9.64 | 9.71 | 9.585 | 591,797 |
| Sep 28 2023 | 9.56 | 0.01 | 0.1% | 9.52 | 9.63 | 9.42 | 739,140 |
| Sep 27 2023 | 9.55 | -0.04 | -0.42% | 9.52 | 9.68 | 9.47 | 536,640 |
| Sep 26 2023 | 9.59 | -0.30 | -3.03% | 9.82 | 9.85 | 9.59 | 891,695 |
| Sep 25 2023 | 9.89 | -0.04 | -0.4% | 9.84 | 10.28 | 9.79 | 1,170,508 |
| Sep 22 2023 | 9.93 | 0.09 | 0.91% | 9.94 | 10.21 | 9.91 | 1,082,242 |
| Sep 21 2023 | 9.84 | -0.28 | -2.77% | 10.10 | 10.17 | 9.84 | 1,332,145 |
| Sep 20 2023 | 10.12 | 0.32 | 3.27% | 9.84 | 10.20 | 9.78 | 1,418,023 |
| Sep 19 2023 | 9.80 | -0.31 | -3.07% | 10.11 | 10.198 | 9.735 | 885,846 |
| Sep 18 2023 | 10.11 | -0.34 | -3.25% | 10.39 | 10.495 | 10.05 | 1,413,409 |
| Sep 15 2023 | 10.45 | 0.23 | 2.25% | 10.40 | 10.84 | 10.25 | 9,086,900 |
| Sep 14 2023 | 10.22 | 0.21 | 2.1% | 10.08 | 10.385 | 10.08 | 971,775 |
| Sep 13 2023 | 10.01 | -0.01 | -0.1% | 10.09 | 10.22 | 10.01 | 926,766 |
| Sep 12 2023 | 10.02 | 0.02 | 0.2% | 10.00 | 10.27 | 10.00 | 1,027,571 |
| Sep 11 2023 | 10.00 | 0.61 | 6.5% | 9.50 | 10.01 | 9.498 | 1,923,093 |
| Sep 08 2023 | 9.39 | -0.02 | -0.21% | 9.44 | 9.48 | 9.33 | 628,024 |
| Sep 07 2023 | 9.41 | -0.16 | -1.67% | 9.42 | 9.49 | 9.32 | 590,143 |
| Sep 06 2023 | 9.57 | -0.12 | -1.24% | 9.66 | 9.67 | 9.495 | 588,305 |
| Sep 05 2023 | 9.69 | -0.15 | -1.52% | 9.74 | 9.90 | 9.67 | 912,154 |
| Sep 04 2023 | 9.84 | 0.00 | +0.00% | 9.77 | 9.89 | 9.635 | 0 |
| Sep 01 2023 | 9.84 | 0.08 | 0.82% | 9.77 | 9.89 | 9.635 | 895,238 |
