5 DAY PERFORMANCE
+19.23%
1 MONTH PERFORMANCE
+8.77%
3 MONTH PERFORMANCE
-12.26%
6 MONTH PERFORMANCE
+16.25%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-20.17%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.34 | $1.20 (-10.45%) | $1.34 | $1.20 | 193,884 | $161.88 M |
| 03/11/2025 | $1.50 | $1.32 (-12%) | $1.52 | $1.32 | 225,559 | $165.01 M |
| 03/10/2025 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.49 | 391,338 | $187.51 M |
| 03/07/2025 | $1.53 | $1.56 (1.96%) | $1.59 | $1.52 | 100,400 | $195.01 M |
| 03/06/2025 | $1.53 | $1.53 (0%) | $1.60 | $1.53 | 88,737 | $191.26 M |
| 03/05/2025 | $1.54 | $1.56 (1.3%) | $1.64 | $1.54 | 248,200 | $195.01 M |
| 03/04/2025 | $1.51 | $1.57 (3.97%) | $1.60 | $1.51 | 118,943 | $196.26 M |
| 03/03/2025 | $1.62 | $1.51 (-6.79%) | $1.67 | $1.50 | 155,727 | $188.76 M |
| 02/28/2025 | $1.59 | $1.63 (2.52%) | $1.63 | $1.57 | 155,600 | $203.76 M |
| 02/27/2025 | $1.67 | $1.59 (-4.79%) | $1.68 | $1.59 | 76,700 | $198.76 M |
| 02/26/2025 | $1.72 | $1.67 (-2.91%) | $1.74 | $1.65 | 94,301 | $208.76 M |
| 02/25/2025 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.71 | 143,231 | $213.76 M |
| 02/24/2025 | $1.71 | $1.75 (2.34%) | $1.79 | $1.69 | 112,400 | $218.76 M |
| 02/21/2025 | $1.78 | $1.70 (-4.49%) | $1.81 | $1.70 | 105,259 | $212.51 M |
| 02/20/2025 | $1.72 | $1.76 (2.33%) | $1.77 | $1.71 | 77,600 | $220.01 M |
| 02/19/2025 | $1.79 | $1.74 (-2.79%) | $1.89 | $1.72 | 149,812 | $217.51 M |
| 02/18/2025 | $1.79 | $1.79 (0%) | $1.90 | $1.77 | 112,000 | $223.76 M |
| 02/14/2025 | $1.82 | $1.78 (-2.2%) | $1.85 | $1.75 | 74,900 | $222.51 M |
| 02/13/2025 | $1.69 | $1.81 (7.1%) | $1.81 | $1.69 | 141,124 | $226.26 M |
| 02/12/2025 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.71 | 112,600 | $213.76 M |
| 02/11/2025 | $1.72 | $1.73 (0.58%) | $1.78 | $1.72 | 102,900 | $216.26 M |
| 02/10/2025 | $1.74 | $1.76 (1.15%) | $1.80 | $1.74 | 93,531 | $220.01 M |
| 02/07/2025 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.73 | 118,400 | $216.26 M |
| 02/06/2025 | $1.75 | $1.77 (1.14%) | $1.79 | $1.74 | 108,944 | $221.26 M |
| 02/05/2025 | $1.74 | $1.77 (1.72%) | $1.78 | $1.61 | 75,500 | $221.26 M |
| 02/04/2025 | $1.65 | $1.73 (4.85%) | $1.74 | $1.65 | 113,911 | $216.26 M |
| 02/03/2025 | $1.70 | $1.65 (-2.94%) | $1.75 | $1.64 | 186,200 | $206.26 M |
| 01/31/2025 | $1.83 | $1.75 (-4.37%) | $1.85 | $1.75 | 120,100 | $218.76 M |
| 01/30/2025 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.84 | 92,028 | $232.51 M |
| 01/29/2025 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.78 | 114,900 | $232.51 M |
| 01/28/2025 | $1.80 | $1.89 (5%) | $1.91 | $1.77 | 167,113 | $236.26 M |
| 01/27/2025 | $1.82 | $1.81 (-0.55%) | $1.90 | $1.79 | 138,200 | $226.26 M |
| 01/24/2025 | $1.85 | $1.87 (1.08%) | $1.91 | $1.83 | 215,653 | $233.76 M |
| 01/23/2025 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.80 | 177,900 | $228.76 M |
| 01/22/2025 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.81 | 144,800 | $227.51 M |
| 01/21/2025 | $1.77 | $1.87 (5.65%) | $1.87 | $1.76 | 217,744 | $233.76 M |
| 01/17/2025 | $1.79 | $1.77 (-1.12%) | $1.87 | $1.76 | 205,900 | $221.26 M |
| 01/16/2025 | $1.83 | $1.77 (-3.28%) | $1.83 | $1.77 | 214,111 | $221.26 M |
| 01/15/2025 | $1.79 | $1.80 (0.56%) | $1.82 | $1.78 | 210,800 | $225.01 M |
| 01/14/2025 | $1.77 | $1.73 (-2.26%) | $1.79 | $1.71 | 143,336 | $216.26 M |
| 01/13/2025 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.71 | 98,031 | $215.01 M |
| 01/10/2025 | $1.72 | $1.73 (0.58%) | $1.86 | $1.66 | 199,700 | $216.26 M |
| 01/08/2025 | $1.78 | $1.77 (-0.56%) | $1.82 | $1.76 | 152,505 | $221.26 M |
| 01/07/2025 | $1.86 | $1.78 (-4.3%) | $1.91 | $1.77 | 186,400 | $222.51 M |
| 01/06/2025 | $1.92 | $1.86 (-3.12%) | $1.99 | $1.86 | 260,910 | $232.51 M |
| 01/03/2025 | $1.89 | $1.95 (3.17%) | $2.00 | $1.82 | 206,302 | $243.76 M |
| 01/02/2025 | $1.88 | $1.89 (0.53%) | $1.97 | $1.87 | 230,400 | $236.26 M |
| 12/31/2024 | $1.86 | $1.86 (0%) | $1.95 | $1.85 | 197,500 | $232.51 M |
| 12/30/2024 | $1.90 | $1.84 (-3.16%) | $1.90 | $1.84 | 170,447 | $230.01 M |
| 12/27/2024 | $1.95 | $1.91 (-2.05%) | $1.97 | $1.88 | 169,500 | $238.76 M |
| 12/26/2024 | $2.02 | $1.97 (-2.48%) | $2.02 | $1.95 | 99,700 | $246.26 M |
| 12/24/2024 | $2.01 | $2.00 (-0.5%) | $2.01 | $1.98 | 55,400 | $250.01 M |
| 12/23/2024 | $2.14 | $2.00 (-6.54%) | $2.15 | $1.98 | 171,900 | $250.01 M |
| 12/20/2024 | $1.93 | $2.12 (9.84%) | $2.14 | $1.92 | 955,587 | $265.01 M |
| 12/19/2024 | $1.99 | $1.95 (-2.01%) | $2.00 | $1.92 | 211,310 | $243.76 M |
| 12/18/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.92 | 464,020 | $247.51 M |
| 12/17/2024 | $2.10 | $2.10 (0%) | $2.11 | $2.01 | 159,746 | $262.51 M |
| 12/16/2024 | $2.08 | $2.10 (0.96%) | $2.11 | $2.06 | 164,945 | $262.51 M |
| 12/13/2024 | $2.10 | $2.11 (0.48%) | $2.14 | $2.06 | 169,300 | $263.76 M |
| 12/12/2024 | $2.21 | $2.12 (-4.07%) | $2.22 | $2.09 | 168,914 | $265.01 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.
