Playboy, Inc. - Common Stock (NQ:PLBY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	1.660	1.677	1.580	1.620	210,642	-0.04(-2.41%)
Jun 27, 2025	1.650	1.700	1.580	1.660	460,493	+0.01(+0.61%)
Jun 26, 2025	1.510	1.729	1.500	1.650	542,456	+0.14(+9.27%)
Jun 25, 2025	1.530	1.544	1.470	1.510	182,599	-0.03(-1.95%)
Jun 24, 2025	1.460	1.550	1.430	1.540	257,350	+0.08(+5.48%)
Jun 23, 2025	1.460	1.480	1.410	1.460	314,470	-0.01(-0.68%)
Jun 20, 2025	1.470	1.480	1.450	1.470	251,264	+0.00(+0.00%)
Jun 18, 2025	1.470	1.490	1.450	1.470	123,159	+0.00(+0.00%)
Jun 17, 2025	1.480	1.550	1.450	1.470	246,949	+0.00(+0.00%)
Jun 16, 2025	1.410	1.500	1.401	1.470	210,733	+0.07(+5.00%)
Jun 13, 2025	1.470	1.470	1.400	1.400	298,354	-0.10(-6.67%)
Jun 12, 2025	1.490	1.510	1.480	1.500	245,934	-0.01(-0.66%)
Jun 11, 2025	1.570	1.570	1.500	1.510	205,130	-0.05(-3.21%)
Jun 10, 2025	1.590	1.590	1.530	1.560	253,006	-0.01(-0.64%)
Jun 09, 2025	1.660	1.660	1.535	1.570	295,379	-0.02(-1.26%)
Jun 06, 2025	1.600	1.640	1.575	1.590	236,328	+0.02(+1.27%)
Jun 05, 2025	1.640	1.650	1.550	1.570	461,430	-0.06(-3.68%)
Jun 04, 2025	1.650	1.706	1.615	1.630	882,484	+0.01(+0.62%)
Jun 03, 2025	1.570	1.630	1.530	1.620	707,246	+0.06(+3.85%)
Jun 02, 2025	1.570	1.590	1.531	1.560	595,162	-0.02(-1.27%)
May 30, 2025	1.570	1.620	1.534	1.580	337,683	+0.02(+1.28%)
May 29, 2025	1.580	1.630	1.551	1.560	509,430	-0.03(-1.89%)
May 28, 2025	1.620	1.645	1.550	1.590	346,118	-0.03(-1.85%)
May 27, 2025	1.470	1.630	1.460	1.620	525,394	+0.17(+11.72%)
May 23, 2025	1.490	1.490	1.405	1.450	904,463	-0.06(-3.97%)
May 22, 2025	1.450	1.560	1.415	1.510	437,302	+0.04(+2.72%)
May 21, 2025	1.570	1.600	1.450	1.470	702,912	-0.10(-6.37%)
May 20, 2025	1.440	1.686	1.410	1.570	798,184	+0.13(+9.03%)
May 19, 2025	1.510	1.534	1.390	1.440	989,818	-0.11(-7.10%)
May 16, 2025	1.200	1.570	1.185	1.550	2,693,076	+0.38(+32.48%)
May 15, 2025	1.200	1.200	1.160	1.170	594,799	-0.03(-2.50%)
May 14, 2025	1.210	1.240	1.180	1.200	359,775	-0.01(-0.83%)
May 13, 2025	1.200	1.240	1.159	1.210	705,347	+0.03(+2.54%)
May 12, 2025	1.160	1.180	1.130	1.180	438,824	+0.08(+7.27%)
May 09, 2025	1.130	1.170	1.100	1.100	247,029	-0.03(-2.65%)
May 08, 2025	1.110	1.130	1.100	1.130	142,706	+0.05(+4.63%)
May 07, 2025	1.070	1.100	1.060	1.080	255,272	+0.02(+1.89%)
May 06, 2025	1.060	1.065	1.030	1.060	143,534	+0.01(+0.95%)
May 05, 2025	1.070	1.070	1.000	1.050	453,820	-0.02(-1.87%)
May 02, 2025	1.090	1.110	1.020	1.070	480,893	-0.01(-0.93%)