Pluton Historical Data

PLU Page 17
Download
Date Close Price change Market cap Trading volume
Feb 8, 2024 $ 4.78
+0.61%
$ 24.9 million $ 337,184
Feb 7, 2024 $ 4.76
-3.35%
$ 24.74 million $ 279,269
Feb 6, 2024 $ 4.92
+0.07%
$ 25.6 million $ 218,028
Feb 5, 2024 $ 4.92
-0.77%
$ 25.58 million $ 271,235
Feb 4, 2024 $ 4.95
-0.19%
$ 25.78 million $ 217,804
Feb 3, 2024 $ 4.96
+0.30%
$ 25.83 million $ 205,833
Feb 2, 2024 $ 4.95
-0.29%
$ 25.75 million $ 268,650
Feb 1, 2024 $ 4.96
-0.64%
$ 25.83 million $ 303,877
Jan 31, 2024 $ 5
-1.49%
$ 25.99 million $ 302,874
Jan 30, 2024 $ 5.07
+0.35%
$ 26.39 million $ 307,722
Jan 29, 2024 $ 5.05
+2.78%
$ 26.29 million $ 322,277
Jan 28, 2024 $ 4.94
+0.12%
$ 25.7 million $ 323,123
Jan 27, 2024 $ 4.93
+1.04%
$ 25.67 million $ 344,807
Jan 26, 2024 $ 4.88
+1.60%
$ 25.4 million $ 317,192
Jan 25, 2024 $ 4.8
-0.31%
$ 25 million $ 371,536
Jan 24, 2024 $ 4.82
+0.11%
$ 25.08 million $ 353,961
Jan 23, 2024 $ 4.81
+0.58%
$ 25.05 million $ 385,153
Jan 22, 2024 $ 4.79
-6.96%
$ 24.91 million $ 309,172
Jan 21, 2024 $ 5.14
+1.42%
$ 26.77 million $ 292,980
Jan 20, 2024 $ 5.07
-39.56%
$ 26.4 million $ 322,492
Jan 19, 2024 $ 8.45
+65.68%
$ 43.99 million $ 3.64 million
Jan 18, 2024 $ 5.1
-39.64%
$ 26.55 million $ 296,589
Jan 17, 2024 $ 8.45
-2.55%
$ 43.98 million $ 2.31 million
Jan 16, 2024 $ 8.67
+60.08%
$ 45.13 million $ 3.12 million
Jan 15, 2024 $ 5.42
-37.51%
$ 28.19 million $ 375,503
Jan 14, 2024 $ 8.8
+4.54%
$ 45.8 million $ 3.04 million
Jan 13, 2024 $ 8.42
+1.85%
$ 43.82 million $ 3.5 million
Jan 12, 2024 $ 8.36
-1.98%
$ 43.52 million $ 3.17 million
Jan 11, 2024 $ 8.71
+2.27%
$ 45.33 million $ 3.08 million
Jan 10, 2024 $ 8.52
+2.43%
$ 44.32 million $ 3.19 million
Jan 9, 2024 $ 8.33
-3.42%
$ 43.35 million $ 2.62 million
Jan 8, 2024 $ 8.63
+65.82%
$ 44.93 million $ 2.85 million
Jan 7, 2024 $ 5.21
-3.23%
$ 27.09 million $ 337,641
Jan 6, 2024 $ 5.38
-39.93%
$ 28 million $ 418,014
Jan 5, 2024 $ 8.81
+66.29%
$ 45.86 million $ 3.5 million
Jan 4, 2024 $ 5.3
+0.74%
$ 27.58 million $ 411,307
Jan 3, 2024 $ 5.26
-41.99%
$ 27.37 million $ 504,222
Jan 2, 2024 $ 9.07
-2.73%
$ 47.19 million $ 2.72 million
Jan 1, 2024 $ 9.31
+74.50%
$ 48.45 million $ 1.72 million
Dec 31, 2023 $ 5.34
-41.81%
$ 27.77 million $ 3.18 million
Dec 30, 2023 $ 9.17
+3.76%
$ 47.72 million $ 3.12 million
Dec 29, 2023 $ 8.85
-4.58%
$ 46.06 million $ 3.16 million
Dec 28, 2023 $ 9.28
+4.62%
$ 48.27 million $ 2.88 million
Dec 27, 2023 $ 8.94
+2.30%
$ 46.51 million $ 3.23 million
Dec 26, 2023 $ 8.74
-3.64%
$ 45.46 million $ 2.98 million
Dec 25, 2023 $ 9.07
+1.30%
$ 47.18 million $ 3.04 million
Dec 24, 2023 $ 8.93
+58.88%
$ 46.48 million $ 2.88 million
Dec 23, 2023 $ 5.62
-41.76%
$ 29.25 million $ 368,818
Dec 22, 2023 $ 9.65
-0.88%
$ 50.23 million $ 3.14 million
Dec 21, 2023 $ 9.77
+1.07%
$ 50.82 million $ 3.06 million