5 DAY PERFORMANCE
-89.16%
1 MONTH PERFORMANCE
-89.30%
3 MONTH PERFORMANCE
-93.22%
6 MONTH PERFORMANCE
-87.96%
YEAR-TO-DATE PERFORMANCE
-92.48%
1 YEAR PERFORMANCE
-93.53%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.49 | $4.68 (4.23%) | $4.71 | $4.27 | 52.47 K | $56.37 M |
| 11/04/2026 | $4.55 | $4.47 (-1.76%) | $4.73 | $4.47 | 36.90 K | $53.84 M |
| 11/03/2026 | $4.30 | $4.50 (4.65%) | $4.61 | $4.21 | 163.35 K | $54.20 M |
| 11/02/2026 | $4.52 | $4.57 (1.11%) | $4.67 | $4.48 | 32.54 K | $55.04 M |
| 10/30/2026 | $4.60 | $4.52 (-1.74%) | $4.64 | $4.42 | 28.73 K | $57.68 M |
| 10/29/2026 | $4.69 | $4.60 (-1.92%) | $4.94 | $4.59 | 68.90 K | $58.70 M |
| 10/28/2026 | $4.67 | $4.75 (1.71%) | $4.96 | $4.67 | 60.60 K | $60.62 M |
| 10/27/2026 | $4.44 | $4.68 (5.41%) | $4.82 | $4.36 | 54.00 K | $59.72 M |
| 10/26/2026 | $3.81 | $4.32 (13.39%) | $4.44 | $3.77 | 315.00 K | $55.13 M |
| 10/23/2026 | $3.73 | $3.80 (1.88%) | $3.86 | $3.53 | 90.00 K | $48.49 M |
| 10/22/2026 | $3.59 | $3.78 (5.29%) | $3.81 | $3.59 | 57.92 K | $48.24 M |
| 10/21/2026 | $3.82 | $3.61 (-5.5%) | $3.84 | $3.60 | 54.50 K | $46.07 M |
| 10/20/2026 | $3.82 | $3.81 (-0.26%) | $3.94 | $3.77 | 44.30 K | $48.62 M |
| 10/19/2026 | $3.96 | $3.87 (-2.27%) | $4.04 | $3.80 | 63.42 K | $49.39 M |
| 10/16/2026 | $4.19 | $3.96 (-5.49%) | $4.23 | $3.90 | 51.00 K | $50.54 M |
| 10/15/2026 | $4.05 | $4.18 (3.21%) | $4.26 | $4.02 | 31.42 K | $53.34 M |
| 10/14/2026 | $3.89 | $4.05 (4.11%) | $4.19 | $3.83 | 66.80 K | $51.68 M |
| 10/13/2026 | $4.18 | $3.89 (-6.94%) | $4.23 | $3.84 | 75.05 K | $49.64 M |
| 10/12/2026 | $4.05 | $4.23 (4.44%) | $4.32 | $4.05 | 74.30 K | $53.98 M |
| 10/09/2026 | $4.19 | $4.11 (-1.91%) | $4.29 | $4.00 | 72.60 K | $52.45 M |
| 10/08/2026 | $4.37 | $4.23 (-3.2%) | $4.45 | $4.17 | 54.00 K | $53.98 M |
| 10/07/2026 | $4.47 | $4.43 (-0.89%) | $4.64 | $4.37 | 36.80 K | $56.53 M |
| 10/06/2026 | $4.75 | $4.58 (-3.58%) | $4.85 | $4.50 | 31.62 K | $58.45 M |
| 10/05/2026 | $5.01 | $4.75 (-5.19%) | $5.24 | $4.71 | 40.62 K | $60.62 M |
| 10/02/2026 | $4.74 | $4.95 (4.43%) | $5.10 | $4.74 | 63.34 K | $63.17 M |
| 10/01/2026 | $4.63 | $4.72 (1.94%) | $4.79 | $4.37 | 97.96 K | $60.24 M |
| 09/30/2026 | $4.67 | $4.75 (1.71%) | $4.85 | $4.60 | 55.82 K | $60.62 M |
| 09/29/2026 | $4.50 | $4.59 (2%) | $4.70 | $4.50 | 32.26 K | $58.58 M |
| 09/28/2026 | $4.70 | $4.60 (-2.13%) | $4.76 | $4.57 | 28.94 K | $58.70 M |
| 09/25/2026 | $4.33 | $4.76 (9.93%) | $5.10 | $4.33 | 100.29 K | $60.75 M |
| 09/24/2026 | $4.37 | $4.46 (2.06%) | $4.49 | $4.30 | 55.48 K | $56.92 M |
| 09/23/2026 | $4.50 | $4.40 (-2.22%) | $4.72 | $4.40 | 53.93 K | $56.15 M |
| 09/22/2026 | $4.50 | $4.61 (2.44%) | $4.63 | $4.47 | 40.49 K | $58.83 M |
| 09/21/2026 | $4.75 | $4.59 (-3.37%) | $4.77 | $4.52 | 18.43 K | $58.58 M |
| 09/18/2026 | $4.64 | $4.72 (1.72%) | $4.86 | $4.57 | 47.07 K | $60.24 M |
| 09/17/2026 | $5.00 | $4.85 (-3%) | $5.07 | $4.80 | 33.68 K | $61.89 M |
| 09/16/2026 | $4.87 | $5.00 (2.67%) | $5.05 | $4.87 | 39.87 K | $63.81 M |
| 09/15/2026 | $4.88 | $4.92 (0.82%) | $5.00 | $4.82 | 25.20 K | $62.79 M |
| 09/14/2026 | $4.91 | $4.98 (1.43%) | $5.05 | $4.83 | 17.67 K | $63.55 M |
| 09/11/2026 | $4.81 | $4.91 (2.08%) | $4.99 | $4.80 | 31.12 K | $62.66 M |
| 09/10/2026 | $4.80 | $4.89 (1.88%) | $4.98 | $4.80 | 21.52 K | $62.40 M |
| 09/09/2026 | $4.90 | $4.85 (-1.02%) | $4.99 | $4.80 | 17.47 K | $61.89 M |
| 09/08/2026 | $5.20 | $4.90 (-5.77%) | $5.20 | $4.90 | 15.91 K | $62.53 M |
| 09/04/2026 | $5.12 | $5.20 (1.56%) | $5.20 | $5.06 | 12.25 K | $66.36 M |
| 09/03/2026 | $5.14 | $5.14 (0%) | $5.27 | $5.11 | 24.10 K | $65.60 M |
| 09/02/2026 | $5.02 | $5.14 (2.39%) | $5.20 | $4.97 | 17.82 K | $65.60 M |
| 09/01/2026 | $5.01 | $5.12 (2.2%) | $5.18 | $4.81 | 24.89 K | $65.34 M |
| 08/31/2026 | $5.09 | $5.15 (1.18%) | $5.20 | $4.97 | 41.41 K | $65.72 M |
| 08/28/2026 | $5.01 | $5.00 (-0.2%) | $5.09 | $4.92 | 27.37 K | $63.81 M |
| 08/27/2026 | $4.95 | $5.02 (1.41%) | $5.24 | $4.93 | 31.78 K | $64.06 M |
| 08/26/2026 | $5.10 | $4.98 (-2.35%) | $5.47 | $4.91 | 32.53 K | $63.55 M |
| 08/25/2026 | $5.03 | $5.07 (0.8%) | $5.22 | $4.90 | 35.53 K | $64.70 M |
| 08/24/2026 | $5.20 | $5.02 (-3.46%) | $5.35 | $5.00 | 31.08 K | $64.06 M |
| 08/21/2026 | $5.03 | $5.27 (4.77%) | $5.43 | $4.92 | 30.47 K | $67.25 M |
| 08/20/2026 | $5.05 | $5.19 (2.77%) | $5.34 | $5.05 | 34.04 K | $66.23 M |
| 08/19/2026 | $5.20 | $5.21 (0.19%) | $5.30 | $5.05 | 32.84 K | $66.49 M |
| 08/18/2026 | $5.15 | $5.10 (-0.97%) | $5.30 | $5.05 | 32.45 K | $65.08 M |
| 08/17/2026 | $5.05 | $5.16 (2.18%) | $5.70 | $5.05 | 36.99 K | $65.85 M |
| 08/14/2026 | $5.36 | $5.26 (-1.87%) | $5.53 | $5.20 | 65.19 K | $67.13 M |
| 08/13/2026 | $5.67 | $5.52 (-2.65%) | $5.85 | $5.44 | 39.89 K | $70.44 M |
| 08/12/2026 | $6.07 | $5.60 (-7.74%) | $6.10 | $5.60 | 14.54 K | $71.47 M |
| 08/11/2026 | $6.62 | $6.30 (-4.83%) | $7.10 | $6.03 | 60.15 K | $80.40 M |
| 08/10/2026 | $7.09 | $6.70 (-5.5%) | $7.16 | $6.60 | 15.57 K | $85.50 M |
| 08/07/2026 | $7.23 | $7.00 (-3.18%) | $7.35 | $7.00 | 20.19 K | $89.33 M |
| 08/06/2026 | $7.19 | $7.23 (0.56%) | $7.36 | $6.95 | 12.34 K | $92.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
