Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLTK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 7.76 | 0.10 | 1.31% | 7.81 | 7.835 | 7.70 | 734,113 |
| May 02 2024 | 7.66 | 0.14 | 1.86% | 7.60 | 7.67 | 7.40 | 1,178,428 |
| May 01 2024 | 7.52 | 0.27 | 3.72% | 7.25 | 7.745 | 7.25 | 1,032,315 |
| Apr 30 2024 | 7.25 | 0.02 | 0.28% | 7.20 | 7.275 | 7.13 | 856,149 |
| Apr 29 2024 | 7.23 | 0.07 | 0.98% | 7.24 | 7.3296 | 7.20 | 1,005,177 |
| Apr 26 2024 | 7.16 | 0.11 | 1.56% | 7.11 | 7.24 | 7.11 | 652,638 |
| Apr 25 2024 | 7.05 | -0.07 | -0.98% | 7.03 | 7.08 | 7.00 | 523,235 |
| Apr 24 2024 | 7.12 | 0.07 | 0.99% | 7.05 | 7.14 | 6.98 | 834,967 |
| Apr 23 2024 | 7.05 | 0.10 | 1.44% | 6.93 | 7.12 | 6.915 | 737,071 |
| Apr 22 2024 | 6.95 | 0.07 | 0.94% | 6.91 | 7.00 | 6.84 | 742,745 |
| Apr 19 2024 | 6.885 | 0.00 | 0.07% | 6.84 | 6.91 | 6.78 | 538,055 |
| Apr 18 2024 | 6.88 | -0.02 | -0.29% | 6.90 | 7.02 | 6.81 | 564,646 |
| Apr 17 2024 | 6.90 | 0.02 | 0.29% | 6.89 | 6.95 | 6.84 | 797,216 |
| Apr 16 2024 | 6.88 | 0.05 | 0.73% | 6.80 | 6.925 | 6.78 | 881,410 |
| Apr 15 2024 | 6.83 | 0.05 | 0.74% | 6.81 | 6.90 | 6.74 | 1,142,031 |
| Apr 12 2024 | 6.78 | -0.30 | -4.24% | 7.05 | 7.06 | 6.745 | 858,294 |
| Apr 11 2024 | 7.08 | 0.08 | 1.14% | 7.06 | 7.13 | 6.945 | 941,053 |
| Apr 10 2024 | 7.00 | -0.13 | -1.82% | 6.97 | 7.01 | 6.84 | 919,342 |
| Apr 09 2024 | 7.13 | 0.15 | 2.15% | 6.98 | 7.18 | 6.94 | 1,156,765 |
| Apr 08 2024 | 6.98 | 0.10 | 1.45% | 6.94 | 7.02 | 6.83 | 1,510,277 |
| Apr 05 2024 | 6.88 | -0.01 | -0.15% | 6.86 | 6.915 | 6.805 | 710,652 |
| Apr 04 2024 | 6.89 | -0.28 | -3.91% | 7.25 | 7.305 | 6.89 | 1,129,186 |
| Apr 03 2024 | 7.17 | 0.21 | 3.02% | 6.97 | 7.21 | 6.965 | 2,329,553 |
| Apr 02 2024 | 6.96 | -0.21 | -2.93% | 7.03 | 7.12 | 6.915 | 1,340,640 |
| Apr 01 2024 | 7.17 | 0.12 | 1.70% | 7.06 | 7.195 | 6.985 | 828,761 |
| Mar 28 2024 | 7.05 | 0.06 | 0.86% | 6.98 | 7.14 | 6.98 | 485,878 |
| Mar 27 2024 | 6.99 | 0.05 | 0.72% | 6.98 | 7.04 | 6.82 | 750,685 |
| Mar 26 2024 | 6.94 | 0.15 | 2.21% | 6.82 | 7.00 | 6.66 | 2,144,885 |
| Mar 25 2024 | 6.79 | -0.12 | -1.74% | 6.94 | 6.98 | 6.71 | 840,501 |
| Mar 22 2024 | 6.91 | -0.08 | -1.14% | 7.00 | 7.135 | 6.89 | 1,214,175 |
| Mar 21 2024 | 6.99 | -0.11 | -1.55% | 7.04 | 7.13 | 6.97 | 875,652 |
| Mar 20 2024 | 7.10 | -0.04 | -0.56% | 7.11 | 7.145 | 7.02 | 813,208 |
| Mar 19 2024 | 7.14 | 0.09 | 1.28% | 7.01 | 7.15 | 6.945 | 933,905 |
| Mar 18 2024 | 7.05 | -0.10 | -1.40% | 7.18 | 7.18 | 7.01 | 811,740 |
| Mar 15 2024 | 7.15 | 0.08 | 1.13% | 7.07 | 7.285 | 7.05 | 4,478,897 |
| Mar 14 2024 | 7.07 | -0.17 | -2.35% | 7.24 | 7.24 | 7.00 | 728,527 |
| Mar 13 2024 | 7.24 | 0.13 | 1.83% | 7.12 | 7.32 | 7.11 | 811,391 |
| Mar 12 2024 | 7.11 | -0.16 | -2.20% | 7.27 | 7.27 | 6.975 | 960,342 |
| Mar 11 2024 | 7.27 | 0.11 | 1.54% | 7.12 | 7.31 | 7.12 | 770,337 |
| Mar 08 2024 | 7.16 | 0.08 | 1.13% | 7.12 | 7.27 | 7.01 | 773,542 |
| Mar 07 2024 | 7.08 | 0.30 | 4.42% | 6.82 | 7.17 | 6.81 | 984,622 |
| Mar 06 2024 | 6.78 | -0.06 | -0.88% | 6.92 | 6.945 | 6.645 | 926,256 |
| Mar 05 2024 | 6.84 | 0.19 | 2.86% | 6.57 | 6.90 | 6.25 | 1,869,479 |
| Mar 04 2024 | 6.65 | -0.91 | -12.04% | 7.48 | 7.50 | 6.27 | 2,807,743 |
| Mar 01 2024 | 7.56 | 0.15 | 2.02% | 7.40 | 7.69 | 7.31 | 1,084,382 |
| Feb 29 2024 | 7.41 | 0.09 | 1.23% | 7.43 | 7.55 | 7.32 | 1,014,246 |
| Feb 28 2024 | 7.32 | -0.19 | -2.47% | 7.45 | 7.56 | 7.29 | 992,269 |
| Feb 27 2024 | 7.505 | 0.56 | 7.99% | 6.90 | 7.65 | 6.78 | 1,656,722 |
| Feb 26 2024 | 6.95 | -0.25 | -3.47% | 6.75 | 7.05 | 6.43 | 1,809,984 |
| Feb 23 2024 | 7.20 | -0.05 | -0.69% | 7.16 | 7.25 | 7.075 | 1,206,333 |
| Feb 22 2024 | 7.25 | -0.03 | -0.41% | 7.32 | 7.33 | 7.175 | 727,106 |
| Feb 21 2024 | 7.28 | -0.26 | -3.45% | 7.47 | 7.485 | 7.25 | 607,331 |
| Feb 20 2024 | 7.54 | -0.12 | -1.57% | 7.62 | 7.62 | 7.39 | 1,174,997 |
| Feb 16 2024 | 7.66 | -0.10 | -1.29% | 7.76 | 7.81 | 7.635 | 1,134,598 |
| Feb 15 2024 | 7.76 | 0.10 | 1.31% | 7.70 | 7.80 | 7.69 | 983,096 |
| Feb 14 2024 | 7.66 | 0.30 | 4.08% | 7.47 | 7.725 | 7.46 | 1,054,004 |
| Feb 13 2024 | 7.36 | -0.19 | -2.52% | 7.34 | 7.5001 | 7.19 | 739,664 |
| Feb 12 2024 | 7.55 | 0.20 | 2.72% | 7.36 | 7.685 | 7.34 | 569,459 |
| Feb 09 2024 | 7.35 | 0.05 | 0.68% | 7.29 | 7.38 | 7.16 | 567,616 |
| Feb 08 2024 | 7.30 | 0.04 | 0.55% | 7.20 | 7.31 | 7.125 | 601,985 |
| Feb 07 2024 | 7.26 | -0.03 | -0.41% | 7.31 | 7.3613 | 7.17 | 421,242 |
| Feb 06 2024 | 7.29 | 0.22 | 3.11% | 7.07 | 7.30 | 7.01 | 756,780 |
| Feb 05 2024 | 7.07 | -0.10 | -1.39% | 7.11 | 7.125 | 7.01 | 976,145 |
