Plum Acquisition Corp. I (PLMIW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2024 | 0.1 | 0.18 | 0.18 | 0.2 | 0.05 | 47,258 |
| September 13, 2024 | 0.06 | 0.1 | 0.1 | 0.11 | 0.05 | 37,481 |
| September 12, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 8,148 |
| September 11, 2024 | 0.06 | 0.04 | 0.04 | 0.06 | 0.04 | 24,800 |
| September 10, 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.06 | 432 |
| September 09, 2024 | 0.06 | 0.04 | 0.04 | 0.06 | 0.04 | 7,809 |
| September 06, 2024 | 0.06 | 0.04 | 0.04 | 0.07 | 0.04 | 7,777 |
| September 05, 2024 | 0.06 | 0.04 | 0.04 | 0.06 | 0.04 | 1,889 |
| September 04, 2024 | 0.08 | 0.05 | 0.05 | 0.08 | 0.05 | 44,454 |
| September 03, 2024 | 0.06 | 0.07 | 0.07 | 0.07 | 0.05 | 45,418 |
| August 28, 2024 | 0.04 | 0.04 | 0.04 | 0.07 | 0.04 | 50,268 |
| August 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20,000 |
| August 26, 2024 | 0.06 | 0.04 | 0.04 | 0.06 | 0.04 | 247,018 |
| August 22, 2024 | 0.05 | 0.05 | 0.05 | 0.07 | 0.05 | 2,400 |
| August 20, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5,292 |
| August 19, 2024 | 0.07 | 0.07 | 0.07 | 0.1 | 0.06 | 15,951 |
| August 15, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100 |
| August 14, 2024 | 0.06 | 0.05 | 0.05 | 0.07 | 0.05 | 34,955 |
| August 13, 2024 | 0.08 | 0.05 | 0.05 | 0.08 | 0.05 | 44,050 |
| August 09, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 17,244 |
| August 08, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14,040 |
| July 29, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 3,002 |
| July 26, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 159 |
| July 25, 2024 | 0.07 | 0.08 | 0.08 | 0.11 | 0.07 | 33,286 |
| July 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 750 |
| July 22, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 300 |
| July 18, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 52,068 |
| July 17, 2024 | 0.06 | 0.05 | 0.05 | 0.06 | 0.05 | 1,232 |
| July 16, 2024 | 0.06 | 0.06 | 0.06 | 0.07 | 0.06 | 4,285 |
| July 10, 2024 | 0.06 | 0.07 | 0.07 | 0.07 | 0.05 | 27,405 |
| July 09, 2024 | 0.05 | 0.05 | 0.05 | 0.06 | 0.04 | 17,898 |
| July 08, 2024 | 0.06 | 0.04 | 0.04 | 0.07 | 0.04 | 26,943 |
| July 03, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1,057 |
| July 02, 2024 | 0.06 | 0.08 | 0.08 | 0.09 | 0.05 | 16,869 |
| July 01, 2024 | 0.06 | 0.05 | 0.05 | 0.07 | 0.05 | 147,400 |
| June 28, 2024 | 0.11 | 0.09 | 0.09 | 0.11 | 0.07 | 13,397 |
| June 27, 2024 | 0.12 | 0.1 | 0.1 | 0.12 | 0.07 | 2,900 |
| June 26, 2024 | 0.14 | 0.09 | 0.09 | 0.14 | 0.08 | 6,511 |
| June 25, 2024 | 0.12 | 0.14 | 0.14 | 0.14 | 0.06 | 4,452 |
| June 24, 2024 | 0.14 | 0.08 | 0.08 | 0.14 | 0.08 | 8,923 |
| June 21, 2024 | 0.15 | 0.13 | 0.13 | 0.23 | 0.06 | 39,173 |
| June 20, 2024 | 0.14 | 0.16 | 0.16 | 0.25 | 0.14 | 6,708 |
| June 18, 2024 | 0.13 | 0.25 | 0.25 | 0.25 | 0.13 | 900 |
| June 17, 2024 | 0.2 | 0.1 | 0.1 | 0.2 | 0.1 | 3,342 |
| June 13, 2024 | 0.18 | 0.17 | 0.17 | 0.18 | 0.17 | 721 |
| June 12, 2024 | 0.2 | 0.18 | 0.18 | 0.25 | 0.18 | 3,320 |
| June 11, 2024 | 0.21 | 0.16 | 0.16 | 0.21 | 0.13 | 22,829 |
| June 10, 2024 | 0.21 | 0.18 | 0.18 | 0.21 | 0.17 | 2,426 |
| June 07, 2024 | 0.11 | 0.16 | 0.16 | 0.24 | 0.1 | 19,251 |
| June 06, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.05 | 1,981 |
| June 05, 2024 | 0.16 | 0.21 | 0.21 | 0.25 | 0.16 | 6,724 |
| June 04, 2024 | 0.11 | 0.14 | 0.14 | 0.14 | 0.11 | 236,994 |
| June 03, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 100 |
| May 31, 2024 | 0.1 | 0.09 | 0.09 | 0.13 | 0.09 | 18,466 |
| May 30, 2024 | 0.11 | 0.1 | 0.1 | 0.14 | 0.09 | 59,779 |
| May 28, 2024 | 0.2 | 0.15 | 0.15 | 0.2 | 0.08 | 12,402 |
| May 24, 2024 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 4,507 |
| May 23, 2024 | 0.17 | 0.18 | 0.18 | 0.18 | 0.17 | 828 |
| May 22, 2024 | 0.2 | 0.17 | 0.17 | 0.21 | 0.17 | 41,305 |
| May 21, 2024 | 0.3 | 0.17 | 0.17 | 0.3 | 0.17 | 76,500 |