PLBY Group Inc (PLBY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0537 | 7.72328491299 | 0.6953 | 0.8 | 0.6901 | 364257 | 0.74816509 | CS |
| 4 | 0.149 | 24.8333333333 | 0.6 | 0.8 | 0.52 | 271146 | 0.65424241 | CS |
| 12 | -0.031 | -3.97435897436 | 0.78 | 1.02 | 0.52 | 339247 | 0.72159051 | CS |
| 26 | -0.231 | -23.5714285714 | 0.98 | 1.19 | 0.52 | 357691 | 0.85108558 | CS |
| 52 | -0.1235 | -14.1547277937 | 0.8725 | 1.55 | 0.43 | 502180 | 0.87745862 | CS |
| 156 | -23.311 | -96.8869492934 | 24.06 | 43.25 | 0.43 | 951109 | 8.65378228 | CS |
| 260 | -13.7654 | -94.8396075621 | 14.5144 | 63.04 | 0.43 | 1084752 | 16.28157021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 0.741 | 0.001 | 0.14 | 0.74 | 0.751 | 0.7034 | 79585 |
| 1726871700 | 0.74 | -0.034 | -4.39 | 0.75 | 0.7683 | 0.6917 | 314192 |
| 1726785300 | 0.774 | 0.0168 | 2.22 | 0.8 | 0.8 | 0.75 | 238807 |
| 1726698900 | 0.7572 | -0.0027 | -0.36 | 0.79 | 0.7978 | 0.723 | 192715 |
| 1726612500 | 0.7599 | 0.0389 | 5.40 | 0.7363 | 0.8 | 0.7301 | 613692 |
| 1726526100 | 0.721 | 0.021 | 3.00 | 0.6953 | 0.77 | 0.6901 | 461877 |
| 1726266900 | 0.7 | 0.09 | 14.75 | 0.638 | 0.7397 | 0.62 | 1028011 |
| 1726180500 | 0.61 | 0.0337 | 5.85 | 0.58 | 0.62 | 0.5601 | 268253 |
| 1726094100 | 0.5763 | -0.0017 | -0.29 | 0.579 | 0.58 | 0.5578999 | 139288 |
| 1726007700 | 0.578 | 0.0081 | 1.42 | 0.5671 | 0.58 | 0.5545 | 88235 |
| 1725921300 | 0.5699 | 0.0193 | 3.51 | 0.559 | 0.5798 | 0.55 | 174039 |
| 1725662100 | 0.5506 | -0.0044 | -0.79 | 0.5655 | 0.5699999 | 0.5503 | 140752 |
| 1725575700 | 0.555 | 0.005 | 0.91 | 0.55 | 0.5654 | 0.54 | 113708 |
| 1725489300 | 0.55 | 0.006 | 1.10 | 0.54 | 0.5578 | 0.54 | 150632 |
| 1725402900 | 0.544 | 0.009 | 1.68 | 0.5324 | 0.5449 | 0.5311 | 88377 |
| 1725057300 | 0.535 | 0.01 | 1.90 | 0.535 | 0.5351 | 0.52 | 148624 |
| 1724970900 | 0.525 | -0.0232 | -4.23 | 0.55 | 0.55 | 0.525 | 185682 |
| 1724884500 | 0.5482 | -0.0018 | -0.33 | 0.55 | 0.55 | 0.52 | 319168 |
| 1724798100 | 0.55 | -0.011 | -1.96 | 0.562 | 0.5689999 | 0.5442 | 163156 |
| 1724711700 | 0.561 | -0.0275 | -4.67 | 0.6 | 0.6 | 0.56 | 322571 |
| 1724452500 | 0.5885 | 0.0136 | 2.37 | 0.575 | 0.61 | 0.575 | 197346 |
| 1724366100 | 0.5749 | -0.018 | -3.04 | 0.5857 | 0.6 | 0.5699999 | 216486 |
| 1724279700 | 0.5929 | 0.0448 | 8.17 | 0.5719999 | 0.5929 | 0.5596 | 360893 |
| 1724193300 | 0.5481 | -0.0599 | -9.85 | 0.609 | 0.61 | 0.54 | 974090 |
| 1724106900 | 0.608 | -0.0583 | -8.75 | 0.6705 | 0.68 | 0.6007 | 556042 |
| 1723847700 | 0.6663 | 0.0089 | 1.35 | 0.67 | 0.6783 | 0.6151 | 225567 |
| 1723761300 | 0.6574 | 0.0514 | 8.48 | 0.612 | 0.6574 | 0.61 | 188863 |
| 1723674900 | 0.606 | -0.1037 | -14.61 | 0.71 | 0.71 | 0.6048 | 350324 |
| 1723588500 | 0.7097 | 0.1209 | 20.53 | 0.6097 | 0.7099 | 0.6 | 494658 |
| 1723502100 | 0.5888 | -0.0189 | -3.11 | 0.618 | 0.6427 | 0.581 | 290368 |
| 1723242900 | 0.6077 | -0.1841 | -23.25 | 0.75 | 0.7589 | 0.58 | 1911925 |
| 1723156500 | 0.7917999 | 0.0162999 | 2.10 | 0.7623 | 0.8194 | 0.761601 | 278424 |
| 1723070100 | 0.7755 | 0.0352 | 4.75 | 0.7789 | 0.8282 | 0.758 | 172014 |
| 1722983700 | 0.7403 | 0.0051 | 0.69 | 0.75 | 0.8098999 | 0.74 | 282682 |
| 1722897300 | 0.7352 | -0.0548 | -6.94 | 0.736 | 0.7897999 | 0.72 | 441959 |
| 1722638100 | 0.79 | -0.0276 | -3.38 | 0.7931 | 0.808852 | 0.7271 | 397026 |
| 1722551700 | 0.8176 | 0.0081 | 1.00 | 0.8 | 0.8292 | 0.7883 | 111090 |
| 1722465300 | 0.8095 | -0.023 | -2.76 | 0.8399 | 0.84 | 0.8002 | 80207 |
| 1722378900 | 0.8325 | -0.0138 | -1.63 | 0.85 | 0.85 | 0.83 | 128757 |
| 1722292500 | 0.8463 | -0.0152 | -1.76 | 0.853 | 0.86 | 0.8325 | 94083 |
| 1722033300 | 0.8615 | 0.0402 | 4.89 | 0.8298 | 0.875 | 0.8199999 | 134420 |
| 1721946900 | 0.8213 | -0.0086 | -1.04 | 0.83 | 0.87 | 0.8199999 | 75514 |
| 1721860500 | 0.8299 | -0.0293 | -3.41 | 0.8551 | 0.8835 | 0.8199999 | 195210 |
| 1721774100 | 0.8592 | -0.0378 | -4.21 | 0.8962 | 0.8962 | 0.8592 | 153806 |
| 1721687700 | 0.897 | -0.003 | -0.33 | 0.89 | 0.9147 | 0.88 | 220638 |
| 1721428500 | 0.9 | 0.0348 | 4.02 | 0.8672 | 0.93 | 0.8602 | 211190 |
| 1721342100 | 0.8652 | -0.074 | -7.88 | 0.92 | 0.9392 | 0.8502 | 409747 |
| 1721255700 | 0.9392 | 0.0337 | 3.72 | 0.9061 | 0.95 | 0.89 | 452359 |
| 1721169300 | 0.9055 | 0.0056 | 0.62 | 0.9299 | 1.02 | 0.9055 | 1240689 |
| 1721082900 | 0.8999 | 0.1208 | 15.51 | 0.78 | 0.951 | 0.77 | 1384863 |
| 1720823700 | 0.7791 | 0.0156 | 2.04 | 0.76 | 0.7999 | 0.74955 | 398937 |
| 1720737300 | 0.7635 | 0.0115 | 1.53 | 0.77 | 0.7798 | 0.75 | 238999 |
| 1720650900 | 0.752 | 0.0032 | 0.43 | 0.7638 | 0.7699 | 0.7411 | 170410 |
| 1720564500 | 0.7488 | -0.0422 | -5.34 | 0.78 | 0.7999 | 0.7402 | 195056 |
| 1720478100 | 0.791 | -0.009 | -1.13 | 0.7934 | 0.7999 | 0.765 | 183647 |
| 1720218900 | 0.8 | 0.0477 | 6.34 | 0.765 | 0.8 | 0.75 | 382004 |
| 1720040640 | 0.7523 | -0.0303 | -3.87 | 0.78 | 0.7897999 | 0.7377 | 322395 |
| 1719959700 | 0.7826 | -0.0128 | -1.61 | 0.78 | 0.8 | 0.78 | 255854 |
| 1719873300 | 0.7954 | -0.0064 | -0.80 | 0.78 | 0.8 | 0.767 | 145982 |
| 1719614100 | 0.8018 | 0 | 0.00 | 0.8018 | 0.8018 | 0.8018 | 0 |
| 1719527700 | 0.8018 | -0.0136 | -1.67 | 0.81 | 0.8199 | 0.8 | 177243 |
| 1719441300 | 0.8154 | 0.0154 | 1.93 | 0.782 | 0.8175 | 0.7703 | 182340 |
| 1719354900 | 0.8 | -0.0002 | -0.02 | 0.81 | 0.81 | 0.7663 | 243155 |
| 1719268500 | 0.8002 | 0.0213 | 2.73 | 0.7673 | 0.80505 | 0.7609 | 314837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
