PLAYSTUDIOS, Inc.MYPSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.62 | $0.63 | $0.58 | $0.59 | 305,516 |
| 1/30/2026 | $0.61 | $0.65 | $0.59 | $0.63 | 503,037 |
| 1/29/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 209,030 |
| 1/28/2026 | $0.65 | $0.65 | $0.58 | $0.58 | 286,400 |
| 1/27/2026 | $0.62 | $0.65 | $0.62 | $0.65 | 275,593 |
| 1/26/2026 | $0.61 | $0.64 | $0.61 | $0.63 | 248,900 |
| 1/23/2026 | $0.63 | $0.64 | $0.62 | $0.62 | 196,203 |
| 1/22/2026 | $0.62 | $0.65 | $0.62 | $0.65 | 209,609 |
| 1/21/2026 | $0.62 | $0.64 | $0.61 | $0.63 | 270,933 |
| 1/20/2026 | $0.61 | $0.63 | $0.61 | $0.61 | 241,615 |
| 1/16/2026 | $0.63 | $0.65 | $0.62 | $0.62 | 302,412 |
| 1/15/2026 | $0.61 | $0.64 | $0.61 | $0.64 | 370,124 |
| 1/14/2026 | $0.60 | $0.62 | $0.59 | $0.62 | 367,949 |
| 1/13/2026 | $0.60 | $0.63 | $0.60 | $0.60 | 190,114 |
| 1/12/2026 | $0.62 | $0.63 | $0.61 | $0.63 | 70,900 |
| 1/9/2026 | $0.63 | $0.63 | $0.61 | $0.62 | 208,400 |
| 1/8/2026 | $0.63 | $0.64 | $0.61 | $0.62 | 287,700 |
| 1/7/2026 | $0.64 | $0.65 | $0.63 | $0.63 | 117,051 |
| 1/6/2026 | $0.64 | $0.66 | $0.63 | $0.64 | 165,600 |
| 1/5/2026 | $0.65 | $0.66 | $0.64 | $0.66 | 277,316 |
| 1/2/2026 | $0.65 | $0.67 | $0.65 | $0.66 | 182,076 |
| 12/31/2025 | $0.64 | $0.66 | $0.64 | $0.65 | 200,635 |
| 12/30/2025 | $0.65 | $0.66 | $0.65 | $0.66 | 232,800 |
| 12/29/2025 | $0.68 | $0.68 | $0.65 | $0.66 | 223,347 |
| 12/26/2025 | $0.68 | $0.70 | $0.67 | $0.68 | 145,400 |
| 12/24/2025 | $0.64 | $0.68 | $0.64 | $0.68 | 128,000 |
| 12/23/2025 | $0.62 | $0.65 | $0.62 | $0.64 | 155,438 |
| 12/22/2025 | $0.66 | $0.67 | $0.62 | $0.63 | 204,267 |
| 12/19/2025 | $0.70 | $0.72 | $0.64 | $0.66 | 447,700 |
| 12/18/2025 | $0.68 | $0.70 | $0.66 | $0.70 | 208,900 |
| 12/17/2025 | $0.65 | $0.67 | $0.64 | $0.67 | 148,015 |
| 12/16/2025 | $0.66 | $0.67 | $0.65 | $0.65 | 152,940 |
| 12/15/2025 | $0.68 | $0.70 | $0.66 | $0.67 | 206,399 |
| 12/12/2025 | $0.70 | $0.71 | $0.68 | $0.71 | 139,800 |
| 12/11/2025 | $0.67 | $0.71 | $0.66 | $0.71 | 191,400 |
| 12/10/2025 | $0.65 | $0.68 | $0.65 | $0.66 | 243,100 |
| 12/9/2025 | $0.63 | $0.67 | $0.63 | $0.66 | 159,500 |
| 12/8/2025 | $0.66 | $0.67 | $0.63 | $0.65 | 80,019 |
| 12/5/2025 | $0.64 | $0.67 | $0.64 | $0.65 | 131,600 |
| 12/4/2025 | $0.67 | $0.67 | $0.63 | $0.64 | 340,500 |
| 12/3/2025 | $0.64 | $0.67 | $0.64 | $0.66 | 217,300 |
| 12/2/2025 | $0.64 | $0.65 | $0.62 | $0.64 | 241,200 |
| 12/1/2025 | $0.65 | $0.66 | $0.64 | $0.64 | 263,600 |
| 11/28/2025 | $0.65 | $0.66 | $0.63 | $0.64 | 212,100 |
| 11/26/2025 | $0.64 | $0.66 | $0.63 | $0.65 | 483,181 |
| 11/25/2025 | $0.59 | $0.65 | $0.59 | $0.65 | 356,531 |
| 11/24/2025 | $0.59 | $0.62 | $0.59 | $0.59 | 562,600 |
| 11/21/2025 | $0.58 | $0.63 | $0.57 | $0.61 | 431,119 |
| 11/20/2025 | $0.63 | $0.64 | $0.58 | $0.58 | 490,923 |
| 11/19/2025 | $0.68 | $0.68 | $0.63 | $0.63 | 404,900 |
| 11/18/2025 | $0.68 | $0.68 | $0.66 | $0.67 | 264,740 |
| 11/17/2025 | $0.67 | $0.70 | $0.66 | $0.69 | 248,000 |
| 11/14/2025 | $0.71 | $0.74 | $0.67 | $0.68 | 361,972 |
| 11/13/2025 | $0.73 | $0.74 | $0.70 | $0.71 | 173,334 |
| 11/12/2025 | $0.70 | $0.75 | $0.70 | $0.73 | 270,225 |
| 11/11/2025 | $0.79 | $0.79 | $0.71 | $0.71 | 396,049 |
| 11/10/2025 | $0.81 | $0.82 | $0.78 | $0.80 | 221,700 |
| 11/7/2025 | $0.77 | $0.81 | $0.74 | $0.80 | 248,222 |
| 11/6/2025 | $0.85 | $0.88 | $0.75 | $0.76 | 530,864 |
| 11/5/2025 | $0.84 | $0.87 | $0.84 | $0.85 | 155,600 |