Pluton Historical Data

PLU Page 15
Download
Date Close Price change Market cap Trading volume
May 18, 2024 $ 4.35
+0.07%
$ 26.38 million $ 293,561
May 17, 2024 $ 4.34
+1.11%
$ 26.36 million $ 348,433
May 16, 2024 $ 4.3
-0.61%
$ 26.07 million $ 287,454
May 15, 2024 $ 4.33
+1.29%
$ 26.26 million $ 372,714
May 14, 2024 $ 4.27
-5.52%
$ 25.93 million $ 398,554
May 13, 2024 $ 4.52
+3.74%
$ 27.44 million $ 541,144
May 12, 2024 $ 4.36
-1.23%
$ 26.45 million $ 233,250
May 11, 2024 $ 4.41
-2.34%
$ 26.78 million $ 259,886
May 10, 2024 $ 4.52
-2.29%
$ 27.42 million $ 427,586
May 9, 2024 $ 4.61
+6.25%
$ 28 million $ 441,242
May 8, 2024 $ 4.34
-0.15%
$ 26.36 million $ 325,758
May 7, 2024 $ 4.35
-0.61%
$ 26.39 million $ 401,049
May 6, 2024 $ 4.38
-11.72%
$ 26.56 million $ 1.04 million
May 5, 2024 $ 4.97
+18.45%
$ 30.19 million $ 929,237
May 4, 2024 $ 4.2
-0.42%
$ 25.49 million $ 327,835
May 3, 2024 $ 4.22
+2.87%
$ 25.59 million $ 353,280
May 2, 2024 $ 4.1
-1.51%
$ 24.88 million $ 351,448
May 1, 2024 $ 4.16
+0.67%
$ 25.26 million $ 445,766
Apr 30, 2024 $ 4.13
-6.21%
$ 25.09 million $ 541,747
Apr 29, 2024 $ 4.41
-1.32%
$ 26.77 million $ 411,050
Apr 28, 2024 $ 4.47
+2.05%
$ 27.1 million $ 469,072
Apr 27, 2024 $ 4.38
-3.38%
$ 26.56 million $ 471,098
Apr 26, 2024 $ 4.53
-2.26%
$ 27.51 million $ 251,156
Apr 25, 2024 $ 4.64
-0.35%
$ 28.15 million $ 291,121
Apr 24, 2024 $ 4.65
-3.37%
$ 28.25 million $ 355,304
Apr 23, 2024 $ 4.82
-2.27%
$ 29.23 million $ 406,855
Apr 22, 2024 $ 4.93
+3.09%
$ 29.91 million $ 453,740
Apr 21, 2024 $ 4.78
-2.29%
$ 29.01 million $ 359,028
Apr 20, 2024 $ 4.89
-3.91%
$ 29.69 million $ 893,305
Apr 19, 2024 $ 5.15
+11.59%
$ 31.27 million $ 1.15 million
Apr 18, 2024 $ 4.62
+1.03%
$ 28.03 million $ 337,715
Apr 17, 2024 $ 4.57
+0.55%
$ 27.74 million $ 393,612
Apr 16, 2024 $ 4.55
-2.92%
$ 27.59 million $ 423,798
Apr 15, 2024 $ 4.68
-0.69%
$ 28.42 million $ 451,410
Apr 14, 2024 $ 4.71
+4.22%
$ 28.62 million $ 655,537
Apr 13, 2024 $ 4.52
-12.14%
$ 27.46 million $ 910,395
Apr 12, 2024 $ 5.15
-10.05%
$ 31.25 million $ 962,236
Apr 11, 2024 $ 5.72
-4.39%
$ 34.74 million $ 1.02 million
Apr 10, 2024 $ 5.99
+3.60%
$ 36.37 million $ 961,929
Apr 9, 2024 $ 5.78
-0.82%
$ 35.11 million $ 1.06 million
Apr 8, 2024 $ 5.83
+4.13%
$ 35.4 million $ 659,327
Apr 7, 2024 $ 5.6
+2.38%
$ 33.96 million $ 553,924
Apr 6, 2024 $ 5.47
+1.09%
$ 28.44 million $ 345,360
Apr 5, 2024 $ 5.41
-1.26%
$ 28.13 million $ 437,044
Apr 4, 2024 $ 5.49
+1.85%
$ 28.56 million $ 431,865
Apr 3, 2024 $ 5.39
-2.77%
$ 28.04 million $ 565,697
Apr 2, 2024 $ 5.54
-5.91%
$ 28.84 million $ 734,751
Apr 1, 2024 $ 5.91
-3.69%
$ 30.75 million $ 957,794
Mar 31, 2024 $ 6.14
+0.24%
$ 31.93 million $ 971,234
Mar 30, 2024 $ 6.12
+4.09%
$ 31.85 million $ 1.05 million