Pluri Stock Price History
NASDAQ: PLURHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
0.9532-0.0468 (-4.68%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLUR price history at a glance
The price history for Pluri (PLUR) on this page begins on June 30, 2003, when the stock closed at $28,800.00; it most recently closed at $0.9532 on October 5, 2026. The highest price in this record is $30,400.00, reached on June 30, 2003; the latest close is 100.0% below that peak. Across the 22 complete calendar years in the table, PLUR finished higher in 7 and lower in 15. Its best year was 2009 (+152.2%) and its worst was 2008 (-88.5%).
Over roughly 23 years the share price changed -100.0%, a -35.8% compound annual price return (excluding dividends). In the last 12 months alone, PLUR has lost 78.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $30,400.00
- Date of high
- Jun 30, 2003
- Low since 2003
- $0.85
- Date of low
- Oct 5, 2026
- 52-week high
- $4.87
- 52-week low
- $0.85
- Last close
- $0.9532
PLUR returns
1 week
-5.62%
1 month
-30.42%
3 months
-44.58%
6 months
-71.29%
Year to date
-68.12%
1 year
-78.72%
3 years
-77.52%
5 years
-95.45%
PLUR price return, excluding dividends.
PLUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9532 | -68.12% |
| 2025 | 2.99 | -30.95% |
| 2024 | 4.33 | -6.68% |
| 2023 | 4.64 | -38.30% |
| 2022 | 7.52 | -35.62% |
| 2021 | 11.68 | -79.35% |
| 2020 | 56.56 | +85.56% |
| 2019 | 30.48 | -63.37% |
| 2018 | 83.20 | -24.64% |
| 2017 | 110.40 | -3.50% |
| 2016 | 114.40 | +26.55% |
| 2015 | 90.40 | -57.99% |
| 2014 | 215.20 | -24.86% |
| 2013 | 286.40 | +9.15% |
| 2012 | 262.40 | +31.73% |
| 2011 | 199.20 | +74.13% |
| 2010 | 114.40 | +23.28% |
| 2009 | 92.80 | +152.17% |
| 2008 | 36.80 | -88.50% |
| 2007 | 320.00 | 0.00% |
| 2006 | 320.00 | -77.78% |
| 2005 | 1,440.00 | -57.14% |
| 2004 | 3,360.00 | -67.69% |
| 2003* | 10,400.00 | -63.89% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
PLUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.9665 | 0.9665 | 0.85 | 0.9532 | -4.68% | |
| 1.01 | 1.01 | 0.99 | 1.00 | -3.85% | |
| 0.98 | 1.04 | 0.85 | 1.04 | +5.05% | |
| 1.05 | 1.07 | 0.98 | 0.99 | -4.81% | |
| 1.01 | 1.06 | 1.00 | 1.04 | +2.97% | |
| 1.04 | 1.06 | 1.01 | 1.01 | -1.94% | |
| 1.00 | 1.07 | 1.00 | 1.03 | +3.00% | |
| 1.01 | 1.01 | 0.96 | 1.00 | -0.99% | |
| 0.97 | 1.04 | 0.97 | 1.01 | +4.12% | |
| 1.02 | 1.09 | 0.90 | 0.97 | -3.96% | |
| 1.13 | 1.16 | 1.01 | 1.01 | -3.81% | |
| 1.04 | 1.11 | 0.98 | 1.05 | -0.94% | |
| 1.08 | 1.08 | 1.01 | 1.06 | -3.64% | |
| 1.06 | 1.14 | 1.00 | 1.10 | +2.80% | |
| 1.08 | 1.15 | 1.01 | 1.07 | -0.93% | |
| 1.08 | 1.16 | 1.02 | 1.08 | 0.00% | |
| 1.06 | 1.14 | 1.06 | 1.08 | -5.26% | |
| 1.19 | 1.29 | 1.10 | 1.14 | -2.56% | |
| 1.26 | 1.31 | 1.14 | 1.17 | -5.65% | |
| 1.19 | 1.36 | 1.19 | 1.24 | +5.08% | |
| 1.23 | 1.31 | 1.18 | 1.18 | -5.60% | |
| 1.34 | 1.34 | 1.24 | 1.25 | -8.76% | |
| 1.26 | 1.39 | 1.25 | 1.37 | +7.87% | |
| 1.36 | 1.40 | 1.27 | 1.27 | -6.62% | |
| 1.41 | 1.45 | 1.31 | 1.36 | -0.73% | |
| 1.44 | 1.45 | 1.25 | 1.37 | -3.52% | |
| 1.51 | 1.52 | 1.38 | 1.42 | -2.74% | |
| 1.44 | 1.46 | 1.44 | 1.46 | -0.68% | |
| 1.53 | 1.57 | 1.41 | 1.47 | -3.92% | |
| 1.52 | 1.63 | 1.46 | 1.53 | 0.00% | |
| 1.51 | 1.64 | 1.45 | 1.53 | +3.38% | |
| 1.63 | 1.63 | 1.48 | 1.48 | -10.84% | |
| 1.57 | 1.67 | 1.57 | 1.66 | +6.41% | |
| 1.68 | 1.71 | 1.55 | 1.56 | -8.77% | |
| 1.70 | 1.84 | 1.70 | 1.71 | -3.39% | |
| 1.75 | 1.77 | 1.72 | 1.77 | +0.57% | |
| 1.63 | 1.83 | 1.63 | 1.76 | +7.98% | |
| 1.60 | 1.63 | 1.59 | 1.63 | +1.87% | |
| 1.63 | 1.67 | 1.55 | 1.60 | 0.00% | |
| 1.66 | 1.72 | 1.60 | 1.60 | -3.61% | |
| 1.60 | 1.67 | 1.60 | 1.66 | +1.84% | |
| 1.75 | 1.75 | 1.63 | 1.63 | -6.86% | |
| 1.82 | 1.82 | 1.66 | 1.75 | -4.89% | |
| 1.82 | 1.85 | 1.77 | 1.84 | +1.10% | |
| 1.82 | 1.82 | 1.82 | 1.82 | +0.55% | |
| 1.75 | 1.83 | 1.75 | 1.81 | +4.02% | |
| 1.70 | 1.86 | 1.67 | 1.74 | +11.54% | |
| 1.63 | 1.63 | 1.54 | 1.56 | -1.27% | |
| 1.58 | 1.58 | 1.55 | 1.58 | +1.94% | |
| 1.61 | 1.64 | 1.45 | 1.55 | -0.64% | |
| 1.59 | 1.64 | 1.55 | 1.56 | -1.27% | |
| 1.67 | 1.67 | 1.55 | 1.58 | -5.95% | |
| 1.65 | 1.73 | 1.64 | 1.68 | +2.44% | |
| 1.79 | 1.79 | 1.60 | 1.64 | -7.87% | |
| 1.74 | 1.78 | 1.66 | 1.78 | -1.11% | |
| 1.83 | 1.87 | 1.75 | 1.80 | -2.70% | |
| 1.95 | 1.95 | 1.84 | 1.85 | -5.13% | |
| 1.84 | 1.95 | 1.84 | 1.95 | +7.14% | |
| 1.97 | 1.97 | 1.71 | 1.82 | -2.15% | |
| 1.85 | 2.01 | 1.81 | 1.86 | +3.33% | |
| 1.75 | 1.95 | 1.73 | 1.80 | +2.86% | |
| 1.68 | 1.75 | 1.67 | 1.75 | +4.17% | |
| 1.77 | 1.77 | 1.56 | 1.68 | +3.07% | |
| 1.91 | 1.91 | 1.60 | 1.63 | -5.23% | |
| 1.80 | 1.80 | 1.59 | 1.72 | -3.37% | |
| 2.00 | 2.00 | 1.78 | 1.78 | -6.32% | |
| 2.05 | 2.05 | 1.88 | 1.90 | -8.21% | |
| 2.24 | 2.24 | 2.07 | 2.07 | -5.05% | |
| 2.15 | 2.39 | 2.13 | 2.18 | +3.32% | |
| 2.11 | 2.14 | 2.11 | 2.11 | +0.96% | |
| 2.08 | 2.09 | 2.08 | 2.09 | 0.00% | |
| 2.10 | 2.17 | 2.09 | 2.09 | -2.79% | |
| 2.15 | 2.19 | 2.08 | 2.15 | +5.91% | |
| 2.07 | 2.22 | 1.99 | 2.03 | -6.02% | |
| 2.12 | 2.18 | 2.06 | 2.16 | +1.89% | |
| 2.06 | 2.12 | 2.06 | 2.12 | +0.95% | |
| 2.00 | 2.10 | 2.00 | 2.10 | +3.96% | |
| 2.10 | 2.10 | 2.00 | 2.02 | 0.00% | |
| 2.25 | 2.43 | 2.00 | 2.02 | -10.22% | |
| 2.26 | 2.27 | 2.25 | 2.25 | 0.00% | |
| 2.30 | 2.36 | 2.25 | 2.25 | -3.43% | |
| 2.30 | 2.42 | 2.30 | 2.33 | +2.64% | |
| 2.25 | 2.33 | 2.25 | 2.27 | +0.89% | |
| 2.26 | 2.29 | 2.25 | 2.25 | -0.44% | |
| 2.26 | 2.34 | 2.26 | 2.26 | -5.04% | |
| 2.28 | 2.57 | 2.28 | 2.38 | +3.03% | |
| 2.38 | 2.38 | 2.30 | 2.31 | -2.12% | |
| 2.41 | 2.44 | 2.35 | 2.36 | -0.84% | |
| 2.35 | 2.45 | 2.33 | 2.38 | +0.85% | |
| 2.34 | 2.36 | 2.33 | 2.36 | -0.42% | |
| 2.34 | 2.49 | 2.34 | 2.37 | -1.66% | |
| 2.35 | 2.50 | 2.30 | 2.41 | +3.88% | |
| 2.60 | 2.60 | 2.29 | 2.32 | -1.28% | |
| 2.34 | 2.35 | 2.30 | 2.35 | -0.42% | |
| 2.38 | 2.41 | 2.32 | 2.36 | +2.16% | |
| 2.42 | 2.45 | 2.25 | 2.31 | -2.53% | |
| 2.45 | 2.58 | 2.35 | 2.37 | +3.04% | |
| 2.56 | 2.56 | 2.22 | 2.30 | -11.54% | |
| 2.57 | 2.60 | 2.55 | 2.60 | +3.17% | |
| 2.22 | 2.79 | 2.22 | 2.52 | -19.23% | |
| 3.24 | 3.24 | 3.07 | 3.12 | -7.42% | |
| 3.31 | 3.55 | 3.30 | 3.37 | -0.88% | |
| 3.39 | 3.70 | 3.10 | 3.40 | -3.13% | |
| 3.71 | 3.76 | 2.92 | 3.51 | -0.85% | |
| 3.52 | 3.89 | 3.41 | 3.54 | +0.57% | |
| 3.42 | 3.53 | 3.42 | 3.52 | +0.86% | |
| 3.44 | 3.50 | 3.37 | 3.49 | +4.49% | |
| 3.34 | 3.39 | 3.34 | 3.34 | +1.21% | |
| 3.35 | 3.47 | 3.20 | 3.30 | 0.00% | |
| 3.38 | 3.49 | 3.30 | 3.30 | -2.37% | |
| 3.38 | 3.38 | 3.38 | 3.38 | +0.90% | |
| 3.46 | 3.49 | 3.35 | 3.35 | -3.74% | |
| 3.48 | 3.48 | 3.48 | 3.48 | +1.75% | |
| 3.47 | 3.47 | 3.42 | 3.42 | +1.48% | |
| 3.37 | 3.37 | 3.37 | 3.37 | 0.00% | |
| 3.39 | 3.42 | 3.35 | 3.37 | +0.60% | |
| 3.39 | 3.52 | 3.20 | 3.35 | -2.62% | |
| 3.39 | 3.45 | 3.39 | 3.44 | +2.69% | |
| 3.36 | 3.43 | 3.25 | 3.35 | 0.00% | |
| 3.50 | 3.67 | 3.35 | 3.35 | -6.69% | |
| 3.59 | 3.59 | 3.59 | 3.59 | -0.83% | |
| 3.57 | 3.73 | 3.57 | 3.62 | +3.13% | |
| 3.70 | 3.87 | 3.51 | 3.51 | +1.45% | |
| 3.40 | 3.46 | 3.36 | 3.46 | +1.76% | |
| 3.35 | 3.48 | 3.22 | 3.40 | +1.80% | |
| 3.26 | 3.35 | 3.24 | 3.34 | +0.60% | |
| 3.32 | 3.32 | 3.30 | 3.32 | -2.06% | |
| 3.39 | 3.39 | 3.39 | 3.39 | +0.89% | |
| 3.40 | 3.40 | 3.36 | 3.36 | -1.18% | |
| 3.42 | 3.42 | 3.40 | 3.40 | +4.29% | |
| 3.42 | 3.42 | 3.25 | 3.26 | -1.81% | |
| 3.43 | 3.43 | 3.25 | 3.32 | -0.90% | |
| 3.40 | 3.40 | 3.35 | 3.35 | -1.47% | |
| 3.32 | 3.40 | 3.32 | 3.40 | +2.41% | |
| 3.27 | 3.34 | 3.26 | 3.32 | +2.47% | |
| 3.20 | 3.25 | 3.20 | 3.24 | +0.62% | |
| 3.27 | 3.33 | 3.21 | 3.22 | -3.30% | |
| 3.06 | 3.33 | 3.06 | 3.33 | +9.18% | |
| 3.01 | 3.10 | 3.01 | 3.05 | -0.33% | |
| 3.12 | 3.20 | 3.01 | 3.06 | -1.61% | |
| 3.22 | 3.48 | 3.10 | 3.11 | -0.64% | |
| 3.16 | 3.24 | 3.11 | 3.13 | -4.86% | |
| 3.18 | 3.34 | 3.18 | 3.29 | +1.86% | |
| 3.24 | 3.44 | 3.23 | 3.23 | -1.82% | |
| 3.30 | 3.36 | 3.28 | 3.29 | -2.95% | |
| 3.39 | 3.50 | 3.35 | 3.39 | +4.95% | |
| 3.28 | 3.40 | 3.23 | 3.23 | -3.29% | |
| 3.36 | 3.40 | 3.34 | 3.34 | -1.76% | |
| 3.50 | 3.67 | 3.40 | 3.40 | +0.89% | |
| 3.47 | 3.63 | 3.30 | 3.37 | +2.74% | |
| 3.31 | 3.47 | 3.27 | 3.28 | -2.67% | |
| 3.56 | 3.58 | 3.34 | 3.37 | -5.60% | |
| 3.59 | 3.71 | 3.53 | 3.57 | +1.13% | |
| 3.50 | 3.57 | 3.50 | 3.53 | +0.28% | |
| 3.62 | 3.62 | 3.52 | 3.52 | -2.22% | |
| 3.58 | 3.62 | 3.58 | 3.60 | -1.91% | |
| 3.63 | 3.71 | 3.63 | 3.67 | 0.00% | |
| 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | |
| 3.64 | 3.82 | 3.61 | 3.67 | +0.27% | |
| 3.67 | 3.77 | 3.61 | 3.66 | 0.00% | |
| 3.67 | 3.75 | 3.66 | 3.66 | -0.54% | |
| 3.70 | 3.82 | 3.68 | 3.68 | +0.27% | |
| 3.80 | 3.84 | 3.59 | 3.67 | -1.08% | |
| 3.53 | 3.78 | 3.52 | 3.71 | +4.21% | |
| 3.46 | 3.69 | 3.16 | 3.56 | +0.28% | |
| 3.71 | 3.78 | 3.55 | 3.55 | -5.08% | |
| 3.85 | 3.85 | 3.57 | 3.74 | -1.58% | |
| 3.85 | 3.85 | 3.80 | 3.80 | -0.78% | |
| 3.58 | 3.90 | 3.49 | 3.83 | +10.37% | |
| 3.72 | 3.72 | 3.43 | 3.47 | -4.93% | |
| 3.31 | 3.89 | 3.31 | 3.65 | +10.61% | |
| 3.49 | 3.49 | 3.30 | 3.30 | -5.44% | |
| 3.31 | 3.51 | 3.31 | 3.49 | +5.44% | |
| 3.34 | 3.39 | 3.30 | 3.31 | -4.89% | |
| 3.35 | 3.50 | 3.33 | 3.48 | +4.82% | |
| 3.30 | 3.37 | 3.30 | 3.32 | 0.00% | |
| 3.36 | 3.36 | 3.30 | 3.32 | +0.61% | |
| 3.40 | 3.40 | 3.30 | 3.30 | -4.07% | |
| 3.30 | 3.50 | 3.30 | 3.44 | +3.61% | |
| 3.28 | 3.37 | 3.21 | 3.32 | +0.91% | |
| 3.13 | 3.29 | 3.13 | 3.29 | +9.30% | |
| 3.09 | 3.17 | 3.00 | 3.01 | -2.27% | |
| 3.05 | 3.20 | 3.05 | 3.08 | -4.35% | |
| 3.14 | 3.22 | 3.04 | 3.22 | +5.57% | |
| 3.21 | 3.21 | 3.01 | 3.05 | -0.65% | |
| 3.25 | 3.25 | 3.02 | 3.07 | -5.25% | |
| 3.10 | 3.26 | 3.00 | 3.24 | +3.51% | |
| 3.09 | 3.20 | 3.02 | 3.13 | +2.62% | |
| 3.00 | 3.05 | 3.00 | 3.05 | +1.33% | |
| 3.00 | 3.33 | 2.91 | 3.01 | +1.01% | |
| 2.97 | 3.01 | 2.95 | 2.98 | +2.05% | |
| 2.93 | 2.98 | 2.88 | 2.92 | -1.35% | |
| 2.92 | 3.02 | 2.88 | 2.96 | -1.00% | |
| 2.99 | 3.01 | 2.99 | 2.99 | 0.00% | |
| 3.02 | 3.02 | 2.96 | 2.99 | +1.70% | |
| 3.09 | 3.14 | 2.90 | 2.94 | -3.92% | |
| 3.12 | 3.18 | 2.91 | 3.06 | -1.61% | |
| 3.23 | 3.42 | 3.11 | 3.11 | -3.12% | |
| 3.17 | 3.39 | 3.16 | 3.21 | -0.31% | |
| 3.29 | 3.42 | 3.22 | 3.22 | -2.42% | |
| 3.40 | 3.42 | 3.20 | 3.30 | -2.94% | |
| 3.45 | 3.62 | 3.40 | 3.40 | -1.45% | |
| 2.99 | 3.72 | 2.92 | 3.45 | +16.16% | |
| 2.98 | 3.19 | 2.82 | 2.97 | +0.34% | |
| 3.00 | 3.02 | 2.96 | 2.96 | -2.63% | |
| 3.14 | 3.17 | 2.88 | 3.04 | -1.30% | |
| 3.10 | 3.22 | 3.02 | 3.08 | -0.32% | |
| 3.47 | 3.55 | 3.04 | 3.09 | -12.71% | |
| 3.39 | 3.92 | 3.35 | 3.54 | +2.91% | |
| 3.27 | 3.58 | 3.20 | 3.44 | +9.90% | |
| 3.20 | 3.33 | 3.10 | 3.13 | -4.57% | |
| 3.26 | 3.50 | 3.11 | 3.28 | +0.61% | |
| 3.43 | 3.43 | 3.26 | 3.26 | -4.68% | |
| 3.38 | 3.65 | 3.30 | 3.42 | +1.79% | |
| 3.36 | 3.38 | 3.28 | 3.36 | -0.30% | |
| 3.76 | 3.76 | 3.20 | 3.37 | -10.61% | |
| 3.80 | 3.90 | 3.70 | 3.77 | -1.05% | |
| 3.74 | 3.94 | 3.74 | 3.81 | +1.87% | |
| 3.68 | 3.86 | 3.68 | 3.74 | +3.31% | |
| 3.64 | 3.88 | 3.60 | 3.62 | -4.74% | |
| 3.99 | 3.99 | 3.79 | 3.80 | -2.56% | |
| 3.71 | 4.12 | 3.50 | 3.90 | +9.24% | |
| 3.71 | 3.74 | 3.51 | 3.57 | -2.19% | |
| 3.65 | 3.90 | 3.56 | 3.65 | 0.00% | |
| 3.89 | 3.94 | 3.51 | 3.65 | -5.44% | |
| 4.08 | 4.29 | 3.76 | 3.86 | -7.66% | |
| 4.53 | 4.87 | 4.15 | 4.18 | -6.07% | |
| 4.14 | 4.55 | 4.00 | 4.45 | +7.49% | |
| 4.22 | 4.35 | 4.05 | 4.14 | +6.15% | |
| 3.89 | 4.55 | 3.76 | 3.90 | +18.54% | |
| 3.27 | 3.29 | 3.26 | 3.29 | +1.23% | |
| 3.40 | 3.40 | 3.22 | 3.25 | -4.41% | |
| 3.52 | 3.52 | 3.40 | 3.40 | -3.95% | |
| 3.71 | 3.72 | 3.54 | 3.54 | -4.07% | |
| 3.83 | 3.96 | 3.60 | 3.69 | -5.38% | |
| 3.99 | 3.99 | 3.77 | 3.90 | +0.26% | |
| 3.91 | 4.00 | 3.86 | 3.89 | +3.46% | |
| 3.92 | 3.92 | 3.60 | 3.76 | -6.23% | |
| 4.07 | 4.07 | 4.00 | 4.01 | +2.82% | |
| 4.09 | 4.10 | 3.86 | 3.90 | 0.00% | |
| 3.91 | 3.95 | 3.90 | 3.90 | +0.52% | |
| 3.82 | 3.89 | 3.66 | 3.88 | +0.26% | |
| 3.98 | 4.05 | 3.70 | 3.87 | -5.38% | |
| 4.01 | 4.09 | 4.01 | 4.09 | -1.21% | |
| 4.20 | 4.20 | 4.06 | 4.14 | -2.59% | |
| 4.30 | 4.35 | 4.25 | 4.25 | -2.30% | |
| 4.31 | 4.35 | 4.20 | 4.35 | -3.55% | |
| 4.34 | 4.53 | 4.34 | 4.51 | -0.22% | |
| 4.20 | 4.61 | 4.20 | 4.52 | +0.89% | |
| 4.38 | 4.52 | 4.31 | 4.48 | +2.05% | |
| 4.50 | 4.50 | 4.22 | 4.39 | -2.01% | |
| 4.45 | 4.50 | 4.20 | 4.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLUR chart for longer ranges.