Pluton Historical Data

PLU Page 18
Download
Date Close Price change Market cap Trading volume
Feb 25, 2024 $ 4.61
+4.42%
$ 24 million $ 464,760
Feb 24, 2024 $ 4.42
+1.51%
$ 22.98 million $ 705,040
Feb 23, 2024 $ 4.35
-40.16%
$ 22.64 million $ 2.08 million
Feb 22, 2024 $ 7.27
+5.19%
$ 37.84 million $ 2.59 million
Feb 21, 2024 $ 6.91
-1.79%
$ 35.97 million $ 2.12 million
Feb 20, 2024 $ 7.04
+58.97%
$ 36.63 million $ 2.24 million
Feb 19, 2024 $ 4.43
-2.26%
$ 23.04 million $ 315,904
Feb 18, 2024 $ 4.53
-38.14%
$ 23.57 million $ 671,631
Feb 17, 2024 $ 7.35
+61.85%
$ 38.22 million $ 2.45 million
Feb 16, 2024 $ 4.54
-2.38%
$ 23.62 million $ 320,859
Feb 15, 2024 $ 4.65
-1.53%
$ 24.19 million $ 419,596
Feb 14, 2024 $ 4.72
-1.30%
$ 24.57 million $ 326,859
Feb 13, 2024 $ 4.78
-1.48%
$ 24.89 million $ 342,720
Feb 12, 2024 $ 4.85
+1.96%
$ 25.26 million $ 333,781
Feb 11, 2024 $ 4.76
-1.13%
$ 24.78 million $ 249,147
Feb 10, 2024 $ 4.82
+1.08%
$ 25.06 million $ 277,085
Feb 9, 2024 $ 4.76
-0.42%
$ 24.79 million $ 233,232
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