PLBY(PLBY)
PLBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1.16 | $1.21 | $1.16 | $1.20 | 146,829 |
| 8/6/2026 | $1.15 | $1.19 | $1.14 | $1.16 | 231,016 |
| 8/5/2026 | $1.24 | $1.25 | $1.13 | $1.16 | 1.24M |
| 8/4/2026 | $1.18 | $1.24 | $1.17 | $1.22 | 514,520 |
| 8/3/2026 | $1.13 | $1.19 | $1.13 | $1.18 | 818,200 |
| 7/31/2026 | $1.16 | $1.16 | $1.10 | $1.11 | 832,138 |
| 7/30/2026 | $1.18 | $1.19 | $1.15 | $1.15 | 499,900 |
| 7/29/2026 | $1.21 | $1.23 | $1.18 | $1.18 | 438,800 |
| 7/28/2026 | $1.26 | $1.26 | $1.22 | $1.22 | 439,688 |
| 7/27/2026 | $1.24 | $1.29 | $1.23 | $1.24 | 634,184 |
| 7/24/2026 | $1.23 | $1.29 | $1.22 | $1.22 | 655,926 |
| 7/23/2026 | $1.26 | $1.27 | $1.22 | $1.23 | 747,300 |
| 7/22/2026 | $1.25 | $1.30 | $1.25 | $1.27 | 806,900 |
| 7/21/2026 | $1.20 | $1.24 | $1.20 | $1.23 | 677,700 |
| 7/20/2026 | $1.17 | $1.22 | $1.17 | $1.21 | 564,355 |
| 7/17/2026 | $1.19 | $1.23 | $1.15 | $1.17 | 551,583 |
| 7/16/2026 | $1.11 | $1.22 | $1.08 | $1.20 | 1.39M |
| 7/15/2026 | $1.17 | $1.22 | $1.09 | $1.11 | 1.31M |
| 7/14/2026 | $1.18 | $1.20 | $1.16 | $1.17 | 422,500 |
| 7/13/2026 | $1.17 | $1.23 | $1.17 | $1.17 | 424,713 |
| 7/10/2026 | $1.15 | $1.20 | $1.15 | $1.16 | 636,400 |
| 7/9/2026 | $1.12 | $1.20 | $1.12 | $1.16 | 798,720 |
| 7/8/2026 | $1.17 | $1.19 | $1.12 | $1.14 | 646,744 |
| 7/7/2026 | $1.20 | $1.23 | $1.18 | $1.18 | 786,300 |
| 7/6/2026 | $1.26 | $1.27 | $1.21 | $1.21 | 572,100 |
| 7/2/2026 | $1.26 | $1.29 | $1.24 | $1.26 | 816,500 |
| 7/1/2026 | $1.21 | $1.26 | $1.20 | $1.25 | 778,911 |
| 6/30/2026 | $1.32 | $1.33 | $1.21 | $1.22 | 1.10M |
| 6/29/2026 | $1.36 | $1.37 | $1.31 | $1.32 | 633,000 |
| 6/26/2026 | $1.33 | $1.41 | $1.32 | $1.35 | 7.27M |
| 6/25/2026 | $1.40 | $1.42 | $1.31 | $1.34 | 780,852 |
| 6/24/2026 | $1.49 | $1.51 | $1.39 | $1.40 | 856,402 |
| 6/23/2026 | $1.45 | $1.51 | $1.43 | $1.50 | 1.02M |
| 6/22/2026 | $1.52 | $1.61 | $1.44 | $1.48 | 1.54M |
| 6/18/2026 | $1.44 | $1.48 | $1.43 | $1.45 | 426,013 |
| 6/17/2026 | $1.52 | $1.54 | $1.43 | $1.43 | 455,500 |
| 6/16/2026 | $1.48 | $1.52 | $1.47 | $1.51 | 612,319 |
| 6/15/2026 | $1.47 | $1.52 | $1.45 | $1.48 | 767,492 |
| 6/12/2026 | $1.45 | $1.46 | $1.40 | $1.44 | 324,929 |
| 6/11/2026 | $1.39 | $1.45 | $1.39 | $1.45 | 435,001 |
| 6/10/2026 | $1.32 | $1.39 | $1.32 | $1.37 | 461,600 |
| 6/9/2026 | $1.33 | $1.36 | $1.28 | $1.34 | 751,100 |
| 6/8/2026 | $1.33 | $1.34 | $1.31 | $1.31 | 317,600 |
| 6/5/2026 | $1.30 | $1.33 | $1.25 | $1.30 | 653,829 |
| 6/4/2026 | $1.34 | $1.39 | $1.31 | $1.32 | 728,100 |
| 6/3/2026 | $1.40 | $1.40 | $1.32 | $1.33 | 615,849 |
| 6/2/2026 | $1.48 | $1.48 | $1.36 | $1.40 | 826,934 |
| 6/1/2026 | $1.38 | $1.43 | $1.34 | $1.39 | 510,939 |
| 5/29/2026 | $1.39 | $1.40 | $1.35 | $1.37 | 499,593 |
| 5/28/2026 | $1.35 | $1.43 | $1.33 | $1.38 | 1.18M |
| 5/27/2026 | $1.32 | $1.36 | $1.30 | $1.33 | 688,657 |
| 5/26/2026 | $1.33 | $1.36 | $1.27 | $1.28 | 1.26M |
| 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 |