Plus Therapeutics, Inc. - PSTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.3	0.29	0.29	0.3	0.25	93.3M
January 13, 2026	0.5	0.47	0.47	0.5	0.47	5.1M
January 12, 2026	0.5	0.49	0.49	0.51	0.47	8.78M
January 09, 2026	0.59	0.56	0.56	0.6	0.56	4.03M
January 08, 2026	0.6	0.59	0.59	0.61	0.58	3.47M
January 07, 2026	0.57	0.61	0.61	0.61	0.56	3.51M
January 06, 2026	0.57	0.56	0.56	0.58	0.54	3.17M
January 05, 2026	0.57	0.56	0.56	0.58	0.54	3.37M
January 02, 2026	0.52	0.56	0.56	0.56	0.52	2.78M
December 31, 2025	0.54	0.51	0.51	0.56	0.5	5.26M
December 30, 2025	0.54	0.54	0.54	0.55	0.54	2.14M
December 29, 2025	0.57	0.55	0.55	0.57	0.54	2.81M
December 26, 2025	0.57	0.58	0.58	0.58	0.56	1.95M
December 24, 2025	0.57	0.57	0.57	0.58	0.55	1.53M
December 23, 2025	0.59	0.55	0.55	0.59	0.54	3.77M
December 22, 2025	0.57	0.59	0.59	0.6	0.57	2.84M
December 19, 2025	0.56	0.57	0.57	0.58	0.53	5.18M
December 18, 2025	0.59	0.55	0.55	0.6	0.54	5.12M
December 17, 2025	0.62	0.58	0.58	0.65	0.57	5.33M
December 16, 2025	0.62	0.64	0.64	0.64	0.6	2.8M
December 15, 2025	0.69	0.62	0.62	0.7	0.61	5.73M
December 12, 2025	0.73	0.68	0.68	0.76	0.66	6.01M
December 11, 2025	0.67	0.72	0.72	0.72	0.66	6.96M
December 10, 2025	0.67	0.67	0.67	0.68	0.65	2.8M
December 09, 2025	0.63	0.67	0.67	0.7	0.63	6.19M
December 08, 2025	0.66	0.63	0.63	0.66	0.61	5.06M
December 05, 2025	0.65	0.65	0.65	0.7	0.63	8.64M
December 04, 2025	0.6	0.66	0.66	0.66	0.6	9.28M
December 03, 2025	0.59	0.6	0.6	0.6	0.57	2.7M
December 02, 2025	0.58	0.59	0.59	0.59	0.57	2.88M
December 01, 2025	0.61	0.58	0.58	0.61	0.55	5.08M
November 28, 2025	0.6	0.61	0.61	0.63	0.6	3.43M
November 26, 2025	0.57	0.6	0.6	0.63	0.57	8.47M
November 25, 2025	0.57	0.56	0.56	0.58	0.55	2.61M
November 24, 2025	0.55	0.58	0.58	0.59	0.53	8.52M
November 21, 2025	0.49	0.53	0.53	0.53	0.48	4.43M
November 20, 2025	0.55	0.49	0.49	0.56	0.48	24.55M
November 19, 2025	0.51	0.49	0.49	0.51	0.48	2.84M
November 18, 2025	0.48	0.51	0.51	0.52	0.48	2.8M
November 17, 2025	0.56	0.48	0.48	0.56	0.46	9M
November 14, 2025	0.51	0.51	0.51	0.53	0.5	2.41M
November 13, 2025	0.53	0.52	0.52	0.55	0.5	3.08M
November 12, 2025	0.57	0.56	0.56	0.57	0.54	3.1M
November 11, 2025	0.56	0.57	0.57	0.58	0.54	2.35M
November 10, 2025	0.55	0.56	0.56	0.57	0.54	3.83M
November 07, 2025	0.52	0.54	0.54	0.54	0.49	4.18M
November 06, 2025	0.58	0.51	0.51	0.58	0.51	7.28M
November 05, 2025	0.51	0.54	0.54	0.54	0.5	5.13M
November 04, 2025	0.51	0.51	0.51	0.52	0.49	3.88M
November 03, 2025	0.55	0.52	0.52	0.55	0.5	3.79M
October 31, 2025	0.52	0.54	0.54	0.55	0.49	6.61M
October 30, 2025	0.54	0.53	0.53	0.56	0.52	4.68M
October 29, 2025	0.59	0.54	0.54	0.59	0.54	7.64M
October 28, 2025	0.6	0.58	0.58	0.61	0.58	5.85M
October 27, 2025	0.62	0.6	0.6	0.62	0.58	6.92M
October 24, 2025	0.62	0.62	0.62	0.63	0.6	7.14M
October 23, 2025	0.6	0.63	0.63	0.65	0.58	8.32M
October 22, 2025	0.62	0.59	0.59	0.63	0.57	13.07M
October 21, 2025	0.66	0.62	0.62	0.7	0.6	23.6M
October 20, 2025	0.62	0.58	0.58	0.65	0.56	10.12M

Plus Therapeutics, Inc. (PSTV) NASDAQ