Playboy, Inc.PLBYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.51 | $1.52 | $1.48 | $1.51 | 124,573 |
| 1/30/2026 | $1.55 | $1.58 | $1.49 | $1.51 | 312,000 |
| 1/29/2026 | $1.58 | $1.61 | $1.54 | $1.55 | 386,534 |
| 1/28/2026 | $1.67 | $1.69 | $1.58 | $1.58 | 266,000 |
| 1/27/2026 | $1.70 | $1.71 | $1.64 | $1.69 | 345,100 |
| 1/26/2026 | $1.80 | $1.81 | $1.70 | $1.70 | 437,442 |
| 1/23/2026 | $1.86 | $1.91 | $1.82 | $1.83 | 264,068 |
| 1/22/2026 | $1.85 | $1.89 | $1.83 | $1.86 | 163,300 |
| 1/21/2026 | $1.82 | $1.86 | $1.81 | $1.83 | 331,470 |
| 1/20/2026 | $1.87 | $1.88 | $1.74 | $1.82 | 741,700 |
| 1/16/2026 | $1.98 | $1.99 | $1.89 | $1.92 | 467,660 |
| 1/15/2026 | $1.87 | $2.04 | $1.87 | $1.97 | 653,200 |
| 1/14/2026 | $1.86 | $1.91 | $1.85 | $1.87 | 289,965 |
| 1/13/2026 | $1.85 | $1.91 | $1.84 | $1.87 | 347,677 |
| 1/12/2026 | $1.84 | $1.88 | $1.82 | $1.85 | 292,824 |
| 1/9/2026 | $1.84 | $1.89 | $1.84 | $1.85 | 306,092 |
| 1/8/2026 | $1.83 | $1.88 | $1.78 | $1.86 | 427,400 |
| 1/7/2026 | $1.85 | $1.89 | $1.80 | $1.84 | 310,824 |
| 1/6/2026 | $1.78 | $1.89 | $1.78 | $1.86 | 356,009 |
| 1/5/2026 | $1.84 | $1.86 | $1.78 | $1.79 | 268,158 |
| 1/2/2026 | $1.86 | $1.91 | $1.78 | $1.84 | 361,311 |
| 12/31/2025 | $1.87 | $1.90 | $1.84 | $1.88 | 390,002 |
| 12/30/2025 | $1.85 | $1.94 | $1.84 | $1.86 | 574,123 |
| 12/29/2025 | $1.86 | $1.86 | $1.81 | $1.84 | 389,674 |
| 12/26/2025 | $1.86 | $1.93 | $1.86 | $1.87 | 506,600 |
| 12/24/2025 | $1.76 | $1.83 | $1.76 | $1.82 | 220,100 |
| 12/23/2025 | $1.72 | $1.80 | $1.71 | $1.77 | 703,408 |
| 12/22/2025 | $1.85 | $1.90 | $1.70 | $1.72 | 1.14M |
| 12/19/2025 | $1.83 | $1.91 | $1.82 | $1.84 | 983,800 |
| 12/18/2025 | $1.75 | $1.97 | $1.75 | $1.83 | 944,900 |
| 12/17/2025 | $1.74 | $1.84 | $1.73 | $1.75 | 787,320 |
| 12/16/2025 | $1.72 | $1.82 | $1.72 | $1.74 | 621,307 |
| 12/15/2025 | $1.94 | $1.94 | $1.78 | $1.78 | 1.06M |
| 12/12/2025 | $2.20 | $2.25 | $1.91 | $1.96 | 1.65M |
| 12/11/2025 | $2.20 | $2.26 | $2.14 | $2.21 | 1.13M |
| 12/10/2025 | $2.33 | $2.38 | $2.17 | $2.21 | 1.65M |
| 12/9/2025 | $2.50 | $2.53 | $2.25 | $2.38 | 3.25M |
| 12/8/2025 | $2.21 | $2.51 | $2.14 | $2.47 | 4.71M |
| 12/5/2025 | $2.16 | $2.20 | $2.00 | $2.16 | 1.84M |
| 12/4/2025 | $1.96 | $2.23 | $1.86 | $2.18 | 3.90M |
| 12/3/2025 | $1.83 | $1.88 | $1.83 | $1.85 | 452,800 |
| 12/2/2025 | $1.85 | $1.88 | $1.83 | $1.83 | 505,519 |
| 12/1/2025 | $1.90 | $1.91 | $1.78 | $1.84 | 516,500 |
| 11/28/2025 | $1.91 | $1.94 | $1.89 | $1.92 | 375,228 |
| 11/26/2025 | $1.87 | $1.92 | $1.81 | $1.91 | 1.13M |
| 11/25/2025 | $1.80 | $1.85 | $1.78 | $1.84 | 1.10M |
| 11/24/2025 | $1.72 | $1.85 | $1.71 | $1.82 | 538,500 |
| 11/21/2025 | $1.64 | $1.78 | $1.62 | $1.71 | 979,200 |
| 11/20/2025 | $1.63 | $1.72 | $1.62 | $1.65 | 500,026 |
| 11/19/2025 | $1.68 | $1.73 | $1.60 | $1.60 | 389,704 |
| 11/18/2025 | $1.60 | $1.70 | $1.57 | $1.69 | 334,838 |
| 11/17/2025 | $1.69 | $1.74 | $1.60 | $1.62 | 448,928 |
| 11/14/2025 | $1.61 | $1.71 | $1.56 | $1.68 | 739,701 |
| 11/13/2025 | $1.60 | $1.79 | $1.60 | $1.66 | 2.87M |
| 11/12/2025 | $1.36 | $1.39 | $1.31 | $1.36 | 714,700 |
| 11/11/2025 | $1.33 | $1.37 | $1.31 | $1.35 | 178,248 |
| 11/10/2025 | $1.30 | $1.38 | $1.30 | $1.35 | 218,600 |
| 11/7/2025 | $1.28 | $1.31 | $1.26 | $1.30 | 95,562 |
| 11/6/2025 | $1.34 | $1.34 | $1.28 | $1.29 | 152,600 |
| 11/5/2025 | $1.30 | $1.37 | $1.28 | $1.36 | 141,837 |
| 11/4/2025 | $1.30 | $1.32 | $1.28 | $1.30 | 186,875 |