PLBY(PLBY)
PLBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.33 | $1.37 | $1.31 | $1.32 | 855,610 |
| 5/21/2026 | $1.25 | $1.31 | $1.24 | $1.29 | 479,900 |
| 5/20/2026 | $1.22 | $1.30 | $1.19 | $1.27 | 1.17M |
| 5/19/2026 | $1.23 | $1.26 | $1.19 | $1.20 | 1.29M |
| 5/18/2026 | $1.34 | $1.34 | $1.23 | $1.25 | 1.36M |
| 5/15/2026 | $1.40 | $1.41 | $1.32 | $1.33 | 1.48M |
| 5/14/2026 | $1.41 | $1.48 | $1.40 | $1.40 | 1.11M |
| 5/13/2026 | $1.48 | $1.49 | $1.35 | $1.40 | 2.57M |
| 5/12/2026 | $1.65 | $1.66 | $1.41 | $1.50 | 3.46M |
| 5/11/2026 | $1.86 | $1.88 | $1.69 | $1.73 | 1.51M |
| 5/8/2026 | $1.67 | $1.86 | $1.65 | $1.80 | 1.20M |
| 5/7/2026 | $1.68 | $1.74 | $1.64 | $1.67 | 1.05M |
| 5/6/2026 | $1.80 | $1.80 | $1.65 | $1.68 | 899,200 |
| 5/5/2026 | $1.76 | $1.81 | $1.74 | $1.77 | 628,476 |
| 5/4/2026 | $1.69 | $1.82 | $1.68 | $1.75 | 816,349 |
| 5/1/2026 | $1.68 | $1.73 | $1.66 | $1.71 | 487,500 |
| 4/30/2026 | $1.72 | $1.73 | $1.65 | $1.68 | 515,400 |
| 4/29/2026 | $1.73 | $1.75 | $1.69 | $1.72 | 184,500 |
| 4/28/2026 | $1.74 | $1.75 | $1.70 | $1.73 | 278,600 |
| 4/27/2026 | $1.85 | $1.85 | $1.74 | $1.76 | 300,456 |
| 4/24/2026 | $1.87 | $1.87 | $1.79 | $1.83 | 479,100 |
| 4/23/2026 | $1.90 | $1.94 | $1.82 | $1.85 | 575,424 |
| 4/22/2026 | $1.85 | $1.96 | $1.83 | $1.89 | 626,016 |
| 4/21/2026 | $1.81 | $1.88 | $1.78 | $1.82 | 1.32M |
| 4/20/2026 | $1.82 | $1.83 | $1.74 | $1.81 | 1.12M |
| 4/17/2026 | $1.75 | $1.90 | $1.70 | $1.81 | 1.59M |
| 4/16/2026 | $1.74 | $1.76 | $1.64 | $1.73 | 1.16M |
| 4/15/2026 | $1.62 | $1.76 | $1.61 | $1.74 | 1.66M |
| 4/14/2026 | $1.62 | $1.67 | $1.58 | $1.64 | 720,519 |
| 4/13/2026 | $1.59 | $1.64 | $1.57 | $1.61 | 439,001 |
| 4/10/2026 | $1.61 | $1.64 | $1.57 | $1.59 | 462,443 |
| 4/9/2026 | $1.57 | $1.62 | $1.56 | $1.60 | 476,036 |
| 4/8/2026 | $1.65 | $1.73 | $1.58 | $1.58 | 708,000 |
| 4/7/2026 | $1.54 | $1.60 | $1.54 | $1.58 | 517,200 |
| 4/6/2026 | $1.48 | $1.59 | $1.46 | $1.56 | 905,018 |
| 4/2/2026 | $1.46 | $1.54 | $1.45 | $1.47 | 929,800 |
| 4/1/2026 | $1.54 | $1.62 | $1.48 | $1.49 | 729,394 |
| 3/31/2026 | $1.48 | $1.58 | $1.43 | $1.52 | 994,175 |
| 3/30/2026 | $1.55 | $1.56 | $1.46 | $1.47 | 518,390 |
| 3/27/2026 | $1.61 | $1.63 | $1.56 | $1.57 | 626,017 |
| 3/26/2026 | $1.66 | $1.67 | $1.62 | $1.62 | 392,411 |
| 3/25/2026 | $1.73 | $1.75 | $1.64 | $1.68 | 616,000 |
| 3/24/2026 | $1.78 | $1.80 | $1.70 | $1.72 | 519,048 |
| 3/23/2026 | $1.83 | $1.86 | $1.77 | $1.79 | 564,600 |
| 3/20/2026 | $1.83 | $1.83 | $1.74 | $1.76 | 493,624 |
| 3/19/2026 | $1.68 | $1.87 | $1.66 | $1.84 | 1.15M |
| 3/18/2026 | $1.76 | $1.76 | $1.65 | $1.68 | 1.29M |
| 3/17/2026 | $1.99 | $1.99 | $1.65 | $1.75 | 4.06M |
| 3/16/2026 | $1.72 | $1.80 | $1.71 | $1.77 | 2.97M |
| 3/13/2026 | $1.71 | $1.78 | $1.66 | $1.68 | 623,800 |
| 3/12/2026 | $1.77 | $1.79 | $1.68 | $1.69 | 489,949 |
| 3/11/2026 | $1.71 | $1.83 | $1.70 | $1.80 | 530,329 |
| 3/10/2026 | $1.76 | $1.79 | $1.70 | $1.72 | 312,109 |
| 3/9/2026 | $1.67 | $1.77 | $1.65 | $1.75 | 553,101 |
| 3/6/2026 | $1.79 | $1.80 | $1.68 | $1.69 | 607,948 |
| 3/5/2026 | $1.85 | $1.91 | $1.75 | $1.83 | 671,500 |
| 3/4/2026 | $1.85 | $1.91 | $1.80 | $1.85 | 904,413 |
| 3/3/2026 | $1.83 | $1.85 | $1.76 | $1.83 | 722,877 |
| 3/2/2026 | $1.86 | $1.92 | $1.84 | $1.87 | 342,864 |
| 2/27/2026 | $1.97 | $2.02 | $1.89 | $1.91 | 629,600 |
| 2/26/2026 | $2.13 | $2.17 | $1.98 | $1.98 | 587,556 |
| 2/25/2026 | $2.24 | $2.24 | $2.11 | $2.11 | 949,914 |
| 2/24/2026 | $2.32 | $2.54 | $2.13 | $2.25 | 2.69M |
| 2/23/2026 | $2.08 | $2.08 | $1.96 | $2.05 | 553,334 |