Closing price on 5/29/2025
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.20 |
Volume |
0 |
Split-adjusted Price |
4.20 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
PLA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
0
|
|
5/28/2025
|
+0.20 / +5.00%
|
4.10
|
4.50
|
4.10
|
4.20
|
4.21
|
4.20
|
5,100
|
|
5/27/2025
|
+0.10 / +2.56%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
2,600
|
|
5/26/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
5/23/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
5/22/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
4.00
|
400
|
|
5/21/2025
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
6,900
|
|
5/20/2025
|
+0.20 / +5.26%
|
4.10
|
4.10
|
3.80
|
4.00
|
3.94
|
4.00
|
700
|
|
5/19/2025
|
-0.40 / -10.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.78
|
3.60
|
2,500
|
|
5/16/2025
|
+0.30 / +7.89%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
1,700
|
|
5/15/2025
|
-0.30 / -6.82%
|
4.00
|
4.10
|
3.80
|
4.10
|
3.84
|
4.10
|
10,200
|
|
5/14/2025
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
5/13/2025
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.16
|
4.30
|
4,200
|
|
5/12/2025
|
-0.60 / -13.04%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,100
|
|
5/9/2025
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
5/8/2025
|
-0.30 / -6.00%
|
4.30
|
4.70
|
4.30
|
4.70
|
4.59
|
4.70
|
700
|
|
5/7/2025
|
+0.60 / +13.64%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
5/6/2025
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
100
|
|
5/5/2025
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.25
|
4.30
|
1,600
|
|
4/29/2025
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.30
|
600
|
|
4/28/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/25/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/24/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
4/23/2025
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.40
|
4.30
|
200
|
|
4/22/2025
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.20
|
4.30
|
800
|
|
4/21/2025
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
400
|
|
4/18/2025
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,400
|
|
4/17/2025
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
8,400
|
|
4/16/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
4/15/2025
|
-0.40 / -9.09%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.10
|
4.00
|
600
|
|
|