NASDAQ : PLUR
Pluri Inc. — Price history
Healthcare · Biotechnology · Israel
Last price 1.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 14.81M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pluri Inc. (PLUR) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.28 | 1.3 | 1.2 | 1.2 | 65,648 | -3.23% |
| 2026-10-30 | 1.305 | 1.305 | 1.2 | 1.24 | 29,336 | +3.33% |
| 2026-10-29 | 1.255 | 1.34 | 1.18 | 1.2 | 38,526 | -2.44% |
| 2026-10-28 | 1.2 | 1.43 | 1.19 | 1.23 | 227,584 | +3.36% |
| 2026-10-27 | 1.21 | 1.3 | 1.15 | 1.19 | 132,783 | +6.25% |
| 2026-10-26 | 1.18 | 1.356 | 0.96 | 1.12 | 490,458 | +13.13% |
| 2026-10-23 | 1.06 | 1.24 | 0.965 | 0.99 | 70,237 | -1.98% |
| 2026-10-22 | 1.06 | 1.07 | 1.01 | 1.01 | 10,431 | -3.81% |
| 2026-10-21 | 1 | 1.085 | 0.9078 | 1.05 | 50,978 | +16.67% |
| 2026-10-20 | 0.89 | 0.949 | 0.89 | 0.9 | 12,610 | +5.87% |
| 2026-10-19 | 0.9028 | 0.9588 | 0.85 | 0.8501 | 8,045 | -8.58% |
| 2026-10-16 | 0.99 | 0.99 | 0.9299 | 0.9299 | 9,198 | -1.07% |
| 2026-10-15 | 0.93 | 0.9613 | 0.93 | 0.94 | 1,957 | +1.08% |
| 2026-10-14 | 0.95 | 0.95 | 0.925 | 0.93 | 4,822 | -1.06% |
| 2026-10-13 | 0.9594 | 0.96 | 0.9102 | 0.94 | 14,916 | -3.08% |
| 2026-10-12 | 0.91 | 0.98 | 0.8677 | 0.9699 | 7,697 | +1.75% |
| 2026-10-09 | 0.9665 | 0.9665 | 0.85 | 0.9532 | 1,453 | -4.68% |
| 2026-10-08 | 1.01 | 1.01 | 0.99 | 1 | 6,052 | -3.85% |
| 2026-10-07 | 0.98 | 1.04 | 0.85 | 1.04 | 61,504 | +5.05% |
| 2026-10-06 | 1.05 | 1.07 | 0.9818 | 0.99 | 6,147 | -4.35% |
| 2026-10-05 | 1.01 | 1.064 | 0.9994 | 1.035 | 6,045 | +2.48% |
| 2026-10-02 | 1.04 | 1.06 | 1.01 | 1.01 | 10,552 | -1.94% |
| 2026-10-01 | 1 | 1.07 | 1 | 1.03 | 10,396 | +3.00% |
| 2026-09-30 | 1.01 | 1.01 | 0.9601 | 1 | 37,289 | -0.89% |
| 2026-09-29 | 0.9702 | 1.04 | 0.9702 | 1.009 | 14,579 | +4.02% |
| 2026-09-28 | 1.02 | 1.09 | 0.9 | 0.9701 | 16,659 | -3.96% |
| 2026-09-25 | 1.132 | 1.16 | 1.01 | 1.01 | 5,056 | -3.81% |
| 2026-09-24 | 1.04 | 1.11 | 0.98 | 1.05 | 14,468 | -0.94% |
| 2026-09-23 | 1.08 | 1.08 | 1.01 | 1.06 | 14,811 | -3.64% |
| 2026-09-22 | 1.06 | 1.14 | 0.9977 | 1.1 | 31,916 | +2.80% |
| 2026-09-21 | 1.08 | 1.145 | 1.01 | 1.07 | 8,322 | -0.93% |
| 2026-09-18 | 1.08 | 1.16 | 1.02 | 1.08 | 23,831 | +0.00% |
| 2026-09-17 | 1.06 | 1.144 | 1.06 | 1.08 | 41,594 | -5.26% |
| 2026-09-16 | 1.19 | 1.29 | 1.1 | 1.14 | 30,753 | -2.91% |
| 2026-09-15 | 1.255 | 1.305 | 1.14 | 1.174 | 12,873 | -5.31% |
| 2026-09-14 | 1.19 | 1.365 | 1.19 | 1.24 | 7,023 | +5.08% |
| 2026-09-11 | 1.23 | 1.305 | 1.18 | 1.18 | 9,629 | -5.60% |
| 2026-09-10 | 1.34 | 1.34 | 1.24 | 1.25 | 25,476 | -8.76% |
| 2026-09-09 | 1.26 | 1.39 | 1.25 | 1.37 | 7,404 | +7.87% |
| 2026-09-08 | 1.36 | 1.4 | 1.27 | 1.27 | 17,554 | -6.62% |
| 2026-09-04 | 1.41 | 1.452 | 1.31 | 1.36 | 15,450 | -0.73% |
| 2026-09-03 | 1.44 | 1.45 | 1.25 | 1.37 | 14,036 | -3.52% |
| 2026-09-02 | 1.51 | 1.52 | 1.38 | 1.42 | 37,728 | -2.74% |
| 2026-09-01 | 1.44 | 1.464 | 1.44 | 1.46 | 3,675 | -0.68% |
| 2026-08-31 | 1.53 | 1.57 | 1.41 | 1.47 | 48,913 | -3.92% |
| 2026-08-28 | 1.52 | 1.629 | 1.46 | 1.53 | 24,332 | +0.00% |
| 2026-08-27 | 1.51 | 1.645 | 1.45 | 1.53 | 102,098 | +3.38% |
| 2026-08-26 | 1.63 | 1.63 | 1.48 | 1.48 | 96,492 | -10.84% |
| 2026-08-25 | 1.57 | 1.67 | 1.57 | 1.66 | 18,950 | +6.41% |
| 2026-08-24 | 1.68 | 1.71 | 1.55 | 1.56 | 38,236 | -8.77% |
| 2026-08-21 | 1.7 | 1.84 | 1.7 | 1.71 | 4,605 | -3.39% |
| 2026-08-20 | 1.75 | 1.77 | 1.72 | 1.77 | 15,212 | +0.57% |
| 2026-08-19 | 1.63 | 1.83 | 1.63 | 1.76 | 34,611 | +7.98% |
| 2026-08-18 | 1.6 | 1.63 | 1.59 | 1.63 | 10,608 | +1.87% |
| 2026-08-17 | 1.63 | 1.67 | 1.55 | 1.6 | 48,906 | +0.00% |
| 2026-08-14 | 1.663 | 1.72 | 1.6 | 1.6 | 2,988 | -3.70% |
| 2026-08-13 | 1.6 | 1.67 | 1.6 | 1.661 | 1,270 | +2.24% |
| 2026-08-12 | 1.75 | 1.75 | 1.625 | 1.625 | 14,606 | -7.14% |
| 2026-08-11 | 1.82 | 1.82 | 1.66 | 1.75 | 10,958 | -4.89% |
| 2026-08-10 | 1.82 | 1.847 | 1.772 | 1.84 | 14,943 | +1.10% |
| 2026-08-07 | 1.82 | 1.82 | 1.82 | 1.82 | 2,438 | +0.55% |
| 2026-08-06 | 1.75 | 1.832 | 1.75 | 1.81 | 5,142 | +4.02% |
| 2026-08-05 | 1.7 | 1.859 | 1.67 | 1.74 | 61,196 | +11.54% |
| 2026-08-04 | 1.625 | 1.625 | 1.54 | 1.56 | 35,683 | -0.95% |
| 2026-08-03 | 1.58 | 1.58 | 1.55 | 1.575 | 2,998 | +1.61% |
| 2026-07-31 | 1.61 | 1.64 | 1.45 | 1.55 | 36,003 | -0.64% |
| 2026-07-30 | 1.59 | 1.638 | 1.55 | 1.56 | 11,493 | -1.27% |
| 2026-07-29 | 1.67 | 1.67 | 1.55 | 1.58 | 10,407 | -5.95% |
| 2026-07-28 | 1.65 | 1.73 | 1.64 | 1.68 | 8,660 | +2.44% |
| 2026-07-27 | 1.79 | 1.79 | 1.6 | 1.64 | 28,411 | -7.87% |
| 2026-07-24 | 1.74 | 1.78 | 1.66 | 1.78 | 9,362 | -0.84% |
| 2026-07-23 | 1.83 | 1.873 | 1.75 | 1.795 | 12,065 | -2.97% |
| 2026-07-22 | 1.95 | 1.95 | 1.84 | 1.85 | 27,932 | -5.13% |
| 2026-07-21 | 1.84 | 1.95 | 1.84 | 1.95 | 30,505 | +7.14% |
| 2026-07-20 | 1.97 | 1.97 | 1.71 | 1.82 | 53,054 | -2.15% |
| 2026-07-17 | 1.85 | 2.009 | 1.81 | 1.86 | 37,334 | +3.33% |
| 2026-07-16 | 1.75 | 1.946 | 1.73 | 1.8 | 77,593 | +2.86% |
| 2026-07-15 | 1.68 | 1.75 | 1.67 | 1.75 | 13,720 | +4.17% |
| 2026-07-14 | 1.77 | 1.77 | 1.56 | 1.68 | 72,650 | +3.07% |
| 2026-07-13 | 1.91 | 1.91 | 1.6 | 1.63 | 50,282 | -4.96% |
| 2026-07-10 | 1.8 | 1.8 | 1.59 | 1.715 | 34,805 | -3.65% |
| 2026-07-09 | 2 | 2 | 1.78 | 1.78 | 71,596 | -6.32% |
| 2026-07-08 | 2.05 | 2.05 | 1.88 | 1.9 | 74,341 | -8.21% |
| 2026-07-07 | 2.24 | 2.24 | 2.07 | 2.07 | 5,264 | -5.05% |
| 2026-07-06 | 2.15 | 2.39 | 2.13 | 2.18 | 357,438 | +3.32% |
| 2026-07-02 | 2.11 | 2.14 | 2.11 | 2.11 | 2,218 | +0.96% |
| 2026-07-01 | 2.08 | 2.093 | 2.08 | 2.09 | 2,326 | +0.00% |
| 2026-06-30 | 2.1 | 2.17 | 2.09 | 2.09 | 6,364 | -2.79% |
| 2026-06-29 | 2.15 | 2.19 | 2.079 | 2.15 | 3,634 | +5.84% |
| 2026-06-26 | 2.07 | 2.22 | 1.99 | 2.031 | 19,238 | -5.96% |
| 2026-06-25 | 2.12 | 2.18 | 2.06 | 2.16 | 6,338 | +1.89% |
| 2026-06-24 | 2.06 | 2.12 | 2.06 | 2.12 | 995 | +1.19% |
| 2026-06-23 | 2 | 2.095 | 2 | 2.095 | 9,024 | +3.71% |
| 2026-06-22 | 2.1 | 2.1 | 2 | 2.02 | 14,512 | +0.00% |
| 2026-06-18 | 2.25 | 2.43 | 2 | 2.02 | 40,297 | -10.22% |
| 2026-06-17 | 2.26 | 2.269 | 2.25 | 2.25 | 8,608 | +0.00% |
| 2026-06-16 | 2.3 | 2.358 | 2.25 | 2.25 | 4,875 | -3.43% |
| 2026-06-15 | 2.3 | 2.419 | 2.3 | 2.33 | 5,530 | +2.64% |
| 2026-06-12 | 2.25 | 2.325 | 2.25 | 2.27 | 9,466 | +0.89% |
| 2026-06-11 | 2.26 | 2.288 | 2.25 | 2.25 | 10,899 | -0.44% |
| 2026-06-10 | 2.26 | 2.34 | 2.26 | 2.26 | 6,563 | -5.04% |
| 2026-06-09 | 2.28 | 2.57 | 2.28 | 2.38 | 6,636 | +3.03% |
| 2026-06-08 | 2.38 | 2.38 | 2.3 | 2.31 | 6,682 | -2.12% |
| 2026-06-05 | 2.41 | 2.44 | 2.347 | 2.36 | 7,168 | -0.84% |
| 2026-06-04 | 2.35 | 2.45 | 2.331 | 2.38 | 11,642 | +0.85% |
| 2026-06-03 | 2.341 | 2.36 | 2.33 | 2.36 | 3,057 | -0.21% |
| 2026-06-02 | 2.34 | 2.49 | 2.34 | 2.365 | 23,191 | -1.87% |
| 2026-06-01 | 2.35 | 2.5 | 2.3 | 2.41 | 49,663 | +3.88% |
| 2026-05-29 | 2.6 | 2.6 | 2.285 | 2.32 | 31,238 | -1.28% |
| 2026-05-28 | 2.34 | 2.35 | 2.295 | 2.35 | 9,178 | -0.42% |
| 2026-05-27 | 2.38 | 2.41 | 2.32 | 2.36 | 15,073 | +2.16% |
| 2026-05-26 | 2.42 | 2.45 | 2.25 | 2.31 | 14,163 | -2.70% |
| 2026-05-22 | 2.445 | 2.58 | 2.35 | 2.374 | 6,161 | +3.22% |
| 2026-05-21 | 2.56 | 2.56 | 2.223 | 2.3 | 27,379 | -11.54% |
| 2026-05-20 | 2.57 | 2.6 | 2.55 | 2.6 | 12,860 | +3.17% |
| 2026-05-19 | 2.22 | 2.79 | 2.22 | 2.52 | 69,563 | -19.23% |
| 2026-05-18 | 3.24 | 3.24 | 3.07 | 3.12 | 15,317 | -7.42% |
| 2026-05-15 | 3.31 | 3.55 | 3.3 | 3.37 | 7,998 | -0.88% |
| 2026-05-14 | 3.39 | 3.7 | 3.1 | 3.4 | 10,665 | -3.13% |
| 2026-05-13 | 3.708 | 3.76 | 2.918 | 3.51 | 21,370 | -0.85% |