Pluton Historical Data

PLU Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 8.18
-2.44%
$ 42.55 million $ 2.47 million
Mar 6, 2024 $ 8.38
+4.10%
$ 43.62 million $ 2.66 million
Mar 5, 2024 $ 8.04
-5.34%
$ 41.84 million $ 2.7 million
Mar 4, 2024 $ 8.51
+60.77%
$ 44.27 million $ 3.89 million
Mar 3, 2024 $ 5.28
-38.39%
$ 27.48 million $ 594,542
Mar 2, 2024 $ 8.57
-0.03%
$ 44.6 million $ 3.01 million
Mar 1, 2024 $ 8.57
-0.07%
$ 44.58 million $ 3.14 million
Feb 29, 2024 $ 8.62
-7.35%
$ 44.83 million $ 3.18 million
Feb 28, 2024 $ 9.08
+61.28%
$ 47.26 million $ 4.18 million
Feb 27, 2024 $ 5.63
-9.49%
$ 29.31 million $ 3.6 million
Feb 26, 2024 $ 6.22
+34.91%
$ 32.38 million $ 9.54 million
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