ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

PLBY PLBY Group Inc

1.04
0.0676 (6.95%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
PLBY Group Inc PLBY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0676 6.95% 1.04 19:57:35
Open Price Low Price High Price Close Price Prev Close
1.06 1.01 1.155 1.05 0.9724
more quote information »

PLBY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.971.1550.910.9584673724,7270.077.22%
1 Month0.971.1550.74230.9061712499,6730.077.22%
3 Months1.141.550.74231.11629,091-0.10-8.77%
6 Months0.82971.550.430.8953294648,1060.210325.35%
1 Year1.982.030.431.31768,219-0.94-47.47%
3 Years17.5663.040.4317.121,219,373-16.52-94.08%
5 Years14.514463.040.4317.081,200,121-13.47-92.83%

PLBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 1.05 0.08 7.98% 1.06 1.155 1.01 1,829,716
Mar 27 2024 0.9724 0.0524 5.70% 0.98 0.99 0.9201 1,485,078
Mar 26 2024 0.92 -0.03 -3.16% 0.94 0.9601 0.91 214,845
Mar 25 2024 0.95 0.0248 2.68% 0.98 1.00 0.9263 748,641
Mar 22 2024 0.9252 -0.0748 -7.48% 0.99 1.03 0.9252 733,843
Mar 21 2024 1.00 0.0009 0.09% 0.97 1.05 0.96 441,229
Mar 20 2024 0.9991 0.0788 8.56% 0.92 1.03 0.8512 376,210
Mar 19 2024 0.9203 0.0424 4.83% 0.87 0.984 0.87 267,577
Mar 18 2024 0.8779 0.0704 8.72% 0.87 0.92 0.8518 358,354
Mar 15 2024 0.8075 0.0275 3.53% 0.775 0.89 0.775 942,532
Mar 14 2024 0.78 -0.03 -3.70% 0.819 0.839 0.7568 198,884
Mar 13 2024 0.81 0.0103 1.29% 0.8237 0.8702 0.78 267,665
Mar 12 2024 0.7997 -0.0203 -2.48% 0.884 0.884 0.7821 257,849
Mar 11 2024 0.82 -0.011 -1.32% 0.85 0.88 0.8102 227,256
Mar 08 2024 0.831 -0.003 -0.36% 0.8141 0.86 0.7423 1,205,096
Mar 07 2024 0.834 -0.064 -7.13% 0.899 0.93 0.82 553,762
Mar 06 2024 0.898 -0.0056 -0.62% 0.90 0.921 0.88 415,426
Mar 05 2024 0.9036 -0.0336 -3.59% 0.97 0.97 0.8676 223,899
Mar 04 2024 0.9372 -0.0428 -4.37% 1.02 1.03 0.85 1,013,946
Mar 01 2024 0.98 -0.0066 -0.67% 0.9647 1.02 0.9647 221,656
Feb 29 2024 0.9866 0.0216 2.24% 0.97 1.03 0.97 243,680
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock