Plutonian Acquisition Corp. Common Stock (PLTN) Historical Stock Data
2.43 ↑0.00 (0.00%)
As of June 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLTN is down -2.11% a day on average. There have been 12 days where Plutonian Acquisition Corp. Common Stock closed green and 18 days where PLTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 6.32 | 2.43 | ↓$3.89 (-61.58%) | 2.32 | 6.32 | 0.95M |
| 2024-06-05 | 6.28 | 5.80 | ↓$0.48 (-7.64%) | 5.50 | 6.49 | 14.70K |
| 2024-06-04 | 6.50 | 6.28 | ↓$0.22 (-3.37%) | 6.05 | 7.49 | 45.84K |
| 2024-06-03 | 5.77 | 6.62 | ↑$0.85 (14.73%) | 5.77 | 8.85 | 58.27K |
| 2024-05-31 | 6.02 | 6.83 | ↑$0.81 (13.46%) | 4.90 | 10.75 | 116.90K |
| 2024-05-30 | 4.91 | 6.03 | ↑$1.12 (22.81%) | 4.51 | 6.65 | 58.52K |
| 2024-05-29 | 7.69 | 5.45 | ↓$2.24 (-29.13%) | 4.10 | 8.05 | 148.57K |
| 2024-05-28 | 7.92 | 7.80 | ↓$0.12 (-1.52%) | 7.50 | 8.02 | 9.22K |
| 2024-05-24 | 8.50 | 7.90 | ↓$0.60 (-7.06%) | 7.62 | 9.25 | 20.40K |
| 2024-05-23 | 7.90 | 8.30 | ↑$0.40 (5.06%) | 7.00 | 9.30 | 46.41K |
| 2024-05-22 | 7.41 | 7.90 | ↑$0.49 (6.61%) | 7.26 | 8.22 | 9.62K |
| 2024-05-21 | 8.42 | 7.61 | ↓$0.81 (-9.62%) | 7.24 | 8.79 | 26.04K |
| 2024-05-20 | 7.79 | 7.94 | ↑$0.15 (1.93%) | 7.51 | 8.00 | 21.41K |
| 2024-05-17 | 8.28 | 8.00 | ↓$0.28 (-3.38%) | 7.84 | 10.50 | 27.61K |
| 2024-05-16 | 8.00 | 8.35 | ↑$0.35 (4.38%) | 8.00 | 8.90 | 11.95K |
| 2024-05-15 | 8.57 | 8.06 | ↓$0.51 (-5.95%) | 7.30 | 8.76 | 52.55K |
| 2024-05-14 | 8.23 | 9.11 | ↑$0.88 (10.69%) | 7.70 | 10.00 | 85.31K |
| 2024-05-13 | 7.15 | 7.71 | ↑$0.56 (7.83%) | 6.52 | 8.99 | 398.64K |
| 2024-05-10 | 7.20 | 6.94 | ↓$0.26 (-3.61%) | 6.57 | 7.40 | 39.42K |
| 2024-05-09 | 7.40 | 6.89 | ↓$0.51 (-6.89%) | 6.81 | 7.40 | 31.17K |
| 2024-05-08 | 7.87 | 7.30 | ↓$0.57 (-7.24%) | 7.05 | 8.75 | 47.79K |
| 2024-05-07 | 8.40 | 6.85 | ↓$1.55 (-18.45%) | 6.01 | 11.80 | 1.07M |
| 2024-05-06 | 6.36 | 9.55 | ↑$3.19 (50.16%) | 6.14 | 13.47 | 1.43M |
| 2024-05-03 | 5.87 | 6.01 | ↑$0.14 (2.35%) | 5.62 | 6.34 | 27.86K |
| 2024-05-02 | 7.85 | 6.35 | ↓$1.50 (-19.11%) | 5.58 | 7.85 | 104.43K |
| 2024-05-01 | 10.43 | 9.15 | ↓$1.28 (-12.27%) | 7.75 | 11.16 | 0.93M |
| 2024-04-30 | 8.93 | 8.85 | ↓$0.08 (-0.90%) | 8.85 | 9.25 | 33.37K |
| 2024-04-29 | 9.46 | 9.18 | ↓$0.28 (-2.96%) | 8.82 | 9.50 | 3.05K |
| 2024-04-26 | 10.00 | 9.75 | ↓$0.25 (-2.53%) | 9.75 | 10.00 | 2.81K |
| 2024-04-25 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 1.03K |
Create an account or log in to view more rows.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.
$PLTN has just been halted from trading due to volatility.