Pluton Historical Data

PLU Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 6.83
-3.27%
$ 28.02 million $ 388,350
Aug 19, 2023 $ 7.07
+7.94%
$ 28.97 million $ 781,582
Aug 18, 2023 $ 6.55
+1.28%
$ 26.84 million $ 698,673
Aug 17, 2023 $ 6.46
-28.05%
$ 26.5 million $ 392,340
Aug 16, 2023 $ 8.99
+26.70%
$ 36.85 million $ 122,322
Aug 15, 2023 $ 7.1
-5.29%
$ 29.1 million $ 430,300
Aug 14, 2023 $ 7.49
-0.88%
$ 30.73 million $ 398,740
Aug 13, 2023 $ 7.57
+1.07%
$ 31.02 million $ 721,915
Aug 12, 2023 $ 7.49
-0.37%
$ 30.69 million $ 446,222
Aug 11, 2023 $ 7.51
-27.38%
$ 30.81 million $ 834,975
Aug 9, 2023 $ 8.41
+4.24%
$ 34.48 million $ 175,977
Aug 8, 2023 $ 8.07
+0.36%
$ 33.08 million $ 821,346
Aug 7, 2023 $ 8.04
-4.20%
$ 32.96 million $ 959,632
Aug 6, 2023 $ 8.39
+3.08%
$ 34.41 million $ 384,382
Aug 5, 2023 $ 8.14
-0.54%
$ 33.38 million $ 420,908
Aug 4, 2023 $ 8.18
+7.15%
$ 33.56 million $ 783,290
Aug 3, 2023 $ 7.64
-12.49%
$ 31.32 million $ 448,447
Aug 2, 2023 $ 8.71
+14.90%
$ 35.7 million $ 186,237
Aug 1, 2023 $ 7.58
-1.12%
$ 31.07 million $ 393,798
Jul 31, 2023 $ 7.63
-2.36%
$ 31.3 million $ 577,150
Jul 30, 2023 $ 7.82
-0.57%
$ 32.05 million $ 401,466
Jul 29, 2023 $ 7.86
-1.00%
$ 32.24 million $ 470,625
Jul 28, 2023 $ 7.94
-2.45%
$ 32.56 million $ 679,813
Jul 27, 2023 $ 8.14
-0.59%
$ 33.38 million $ 455,147
Jul 26, 2023 $ 8.19
+2.65%
$ 25.83 million $ 514,112
Jul 25, 2023 $ 7.98
-2.04%
$ 25.17 million $ 439,553
Jul 24, 2023 $ 8.14
-1.86%
$ 25.69 million $ 384,694
Jul 23, 2023 $ 8.3
-1.10%
$ 26.18 million $ 434,436
Jul 22, 2023 $ 8.39
+0.27%
$ 26.47 million $ 403,846
Jul 21, 2023 $ 8.37
-1.01%
$ 26.4 million $ 371,040
Jul 20, 2023 $ 8.45
+1.21%
$ 26.67 million $ 432,250
Jul 19, 2023 $ 8.35
-2.60%
$ 26.35 million $ 554,633
Jul 18, 2023 $ 8.58
+4.95%
$ 27.05 million $ 957,220
Jul 17, 2023 $ 8.17
-1.59%
$ 25.78 million $ 401,876
Jul 16, 2023 $ 8.3
+2.19%
$ 26.19 million $ 449,985
Jul 15, 2023 $ 8.13
-4.88%
$ 25.63 million $ 779,936
Jul 14, 2023 $ 8.57
-3.60%
$ 27.02 million $ 430,613
Jul 13, 2023 $ 8.89
-2.21%
$ 28.03 million $ 406,821
Jul 12, 2023 $ 9.09
+1.00%
$ 28.66 million $ 426,972
Jul 11, 2023 $ 9
-0.74%
$ 28.38 million $ 413,872
Jul 10, 2023 $ 9.06
-0.29%
$ 28.59 million $ 373,755
Jul 9, 2023 $ 9.09
-2.40%
$ 28.67 million $ 71,896
Jul 8, 2023 $ 9.34
+0.92%
$ 29.46 million $ 405,720
Jul 7, 2023 $ 9.26
-2.18%
$ 29.2 million $ 393,767
Jul 6, 2023 $ 9.46
-4.08%
$ 29.84 million $ 466,308
Jul 5, 2023 $ 9.86
-3.73%
$ 31.11 million $ 641,509
Jul 4, 2023 $ 10.24
-2.26%
$ 32.31 million $ 259,781
Jul 3, 2023 $ 10.48
-0.90%
$ 33.06 million $ 273,810
Jul 2, 2023 $ 10.58
-2.71%
$ 33.36 million $ 396,607
Jul 1, 2023 $ 10.87
-6.89%
$ 34.29 million $ 609,728