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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	2.020	2.050	1.920	1.950	533,812	-0.09(-4.41%)
Feb 13, 2025	2.100	2.200	2.020	2.040	1,125,319	-0.05(-2.39%)
Feb 12, 2025	1.960	2.115	1.861	2.090	479,099	+0.09(+4.76%)
Feb 11, 2025	2.000	2.060	1.960	1.995	481,888	-0.02(-1.24%)
Feb 10, 2025	2.130	2.140	1.990	2.020	693,613	-0.08(-3.81%)
Feb 07, 2025	1.990	2.125	1.915	2.100	1,010,045	+0.10(+5.00%)
Feb 06, 2025	1.930	2.070	1.870	2.000	699,967	+0.07(+3.63%)
Feb 05, 2025	2.030	2.120	1.860	1.930	1,296,848	-0.07(-3.50%)
Feb 04, 2025	1.870	2.000	1.870	2.000	533,816	+0.14(+7.53%)
Feb 03, 2025	1.910	1.920	1.821	1.860	868,337	-0.11(-5.58%)
Jan 31, 2025	1.790	2.440	1.780	1.970	7,422,850	+0.31(+18.67%)
Jan 30, 2025	1.730	1.770	1.630	1.660	259,915	-0.05(-2.92%)
Jan 29, 2025	1.740	1.780	1.690	1.710	161,052	-0.04(-2.29%)
Jan 28, 2025	1.800	1.800	1.690	1.750	198,240	+0.00(+0.00%)
Jan 27, 2025	1.800	1.810	1.640	1.750	602,511	-0.06(-3.58%)
Jan 24, 2025	1.820	1.860	1.720	1.815	727,461	+0.00(+0.28%)
Jan 23, 2025	1.840	1.990	1.720	1.810	2,021,375	-0.04(-2.16%)
Jan 22, 2025	1.780	1.950	1.780	1.850	496,392	+0.06(+3.35%)
Jan 21, 2025	1.790	1.900	1.750	1.790	480,408	-0.02(-1.10%)
Jan 17, 2025	1.890	1.980	1.780	1.810	875,994	-0.05(-2.69%)
Jan 16, 2025	1.710	1.889	1.590	1.860	963,742	+0.23(+14.11%)
Jan 15, 2025	1.580	1.660	1.472	1.630	622,762	+0.09(+5.84%)
Jan 14, 2025	1.540	1.630	1.485	1.540	387,096	+0.01(+0.65%)
Jan 13, 2025	1.390	1.550	1.360	1.530	521,159	+0.13(+9.29%)
Jan 10, 2025	1.330	1.420	1.310	1.400	424,573	+0.04(+2.94%)
Jan 08, 2025	1.360	1.510	1.330	1.360	909,795	-0.01(-0.73%)
Jan 07, 2025	1.420	1.470	1.370	1.370	325,890	-0.06(-4.20%)
Jan 06, 2025	1.490	1.510	1.395	1.430	492,199	-0.04(-2.72%)
Jan 03, 2025	1.430	1.490	1.420	1.470	474,491	+0.01(+0.68%)
Jan 02, 2025	1.490	1.502	1.390	1.460	331,103	+0.00(+0.00%)
Dec 31, 2024				1.460	0	-0.03(-2.01%)
Dec 30, 2024	1.500	1.520	1.440	1.490	483,467	-0.01(-0.67%)
Dec 27, 2024	1.600	1.637	1.470	1.500	337,042	-0.08(-5.06%)
Dec 26, 2024	1.560	1.630	1.550	1.580	412,935	+0.01(+0.64%)
Dec 24, 2024	1.560	1.610	1.530	1.570	201,286	-0.03(-1.88%)
Dec 23, 2024	1.650	1.720	1.540	1.600	481,203	-0.05(-3.03%)
Dec 20, 2024	1.670	1.790	1.600	1.650	848,861	-0.04(-2.08%)
Dec 19, 2024	1.670	1.870	1.625	1.685	845,879	-0.03(-2.03%)
Dec 18, 2024	1.930	1.950	1.700	1.720	1,260,175	-0.16(-8.51%)
Dec 17, 2024	1.800	1.960	1.780	1.880	1,060,418	+0.07(+3.87%)
Dec 16, 2024	1.750	1.990	1.640	1.810	3,936,796	+0.40(+28.37%)
Dec 13, 2024	1.540	1.585	1.330	1.410	732,816	-0.16(-10.19%)
Dec 12, 2024	1.590	1.630	1.495	1.570	245,277	-0.02(-1.26%)
Dec 11, 2024	1.570	1.700	1.550	1.590	447,413	-0.03(-1.85%)
Dec 10, 2024	1.690	1.700	1.530	1.620	468,447	-0.08(-4.71%)
Dec 09, 2024	1.540	1.739	1.540	1.700	765,305	+0.17(+11.11%)
Dec 06, 2024	1.490	1.540	1.470	1.530	515,907	+0.04(+2.68%)
Dec 05, 2024	1.480	1.550	1.420	1.490	558,629	+0.01(+0.68%)
Dec 04, 2024	1.370	1.490	1.370	1.480	395,875	+0.08(+5.71%)
Dec 03, 2024	1.400	1.450	1.310	1.400	397,521	-0.03(-2.10%)