Pluton Historical Data

PLU Page 19
Download
Date Close Price change Market cap Trading volume
Nov 1, 2023 $ 6.86
+0.50%
$ 29.85 million $ 2.26 million
Oct 31, 2023 $ 6.82
-1.37%
$ 29.69 million $ 2.32 million
Oct 30, 2023 $ 6.92
+29.63%
$ 30.11 million $ 2.21 million
Oct 29, 2023 $ 5.34
+2.44%
$ 23.2 million $ 199,734
Oct 28, 2023 $ 5.21
-20.05%
$ 22.66 million $ 165,505
Oct 27, 2023 $ 6.51
+8.94%
$ 28.34 million $ 2.28 million
Oct 26, 2023 $ 5.97
-6.50%
$ 25.99 million $ 1.94 million
Oct 25, 2023 $ 6.37
+18.79%
$ 27.73 million $ 2.68 million
Oct 24, 2023 $ 5.37
-0.76%
$ 23.36 million $ 2.6 million
Oct 23, 2023 $ 5.41
+0.19%
$ 23.54 million $ 2.4 million
Oct 22, 2023 $ 5.4
-0.61%
$ 23.5 million $ 2.41 million
Oct 21, 2023 $ 5.44
+1.13%
$ 23.65 million $ 2.81 million
Oct 20, 2023 $ 5.38
-0.36%
$ 23.39 million $ 3.22 million
Oct 19, 2023 $ 5.39
-1.44%
$ 23.47 million $ 2.19 million
Oct 18, 2023 $ 5.47
+11.83%
$ 23.82 million $ 2.22 million
Oct 17, 2023 $ 4.9
-1.47%
$ 21.3 million $ 137,840
Oct 16, 2023 $ 4.97
+1.77%
$ 21.61 million $ 171,781
Oct 15, 2023 $ 4.88
-0.47%
$ 21.24 million $ 132,762
Oct 14, 2023 $ 4.91
+0.04%
$ 21.34 million $ 210,795
Oct 13, 2023 $ 4.9
-61.66%
$ 21.33 million $ 212,318
Oct 12, 2023 $ 12.78
+153.78%
$ 55.61 million $ 26,707
Oct 11, 2023 $ 5.04
-61.87%
$ 21.91 million $ 210,658
Oct 10, 2023 $ 13.21
+146.97%
$ 57.48 million $ 26,205
Oct 9, 2023 $ 5.35
+3.82%
$ 23.28 million $ 155,056
Oct 8, 2023 $ 5.15
-15.12%
$ 22.42 million $ 161,498
Oct 7, 2023 $ 5.74
+6.00%
$ 24.98 million $ 276,642
Oct 6, 2023 $ 5.42
-61.01%
$ 23.56 million $ 338,213
Oct 5, 2023 $ 13.89
+156.59%
$ 60.44 million $ 28,751
Oct 4, 2023 $ 5.41
-1.16%
$ 23.56 million $ 271,181
Oct 3, 2023 $ 5.48
-3.05%
$ 23.83 million $ 290,733
Oct 2, 2023 $ 5.65
-5.71%
$ 24.58 million $ 208,853
Oct 1, 2023 $ 5.99
+0.83%
$ 26.07 million $ 241,428
Sep 30, 2023 $ 5.95
-7.39%
$ 25.88 million $ 423,613
Sep 29, 2023 $ 6.42
-6.30%
$ 27.94 million $ 403,177
Sep 28, 2023 $ 6.86
-2.72%
$ 29.82 million $ 349,103
Sep 27, 2023 $ 7.06
-3.48%
$ 30.72 million $ 464,305
Sep 26, 2023 $ 7.32
+3.48%
$ 31.86 million $ 685,098
Sep 25, 2023 $ 7.08
+10.08%
$ 30.79 million $ 500,048
Sep 24, 2023 $ 6.43
-1.32%
$ 27.97 million $ 231,706
Sep 23, 2023 $ 6.52
+2.12%
$ 28.34 million $ 293,223
Sep 22, 2023 $ 6.38
-7.92%
$ 27.76 million $ 250,747
Sep 21, 2023 $ 6.93
-58.80%
$ 30.14 million $ 119,087
Sep 20, 2023 $ 16.82
+156.07%
$ 73.19 million $ 41,516
Sep 19, 2023 $ 6.57
-0.11%
$ 28.58 million $ 222,247
Sep 18, 2023 $ 6.58
-0.11%
$ 28.61 million $ 199,243
Sep 17, 2023 $ 6.58
+0.52%
$ 28.65 million $ 205,423
Sep 16, 2023 $ 6.55
+1.09%
$ 28.5 million $ 221,553
Sep 15, 2023 $ 6.47
-0.13%
$ 28.16 million $ 302,918
Sep 14, 2023 $ 6.48
+1.53%
$ 28.18 million $ 223,625
Sep 13, 2023 $ 6.38
+0.15%
$ 27.75 million $ 207,511