5 DAY PERFORMANCE
+49.11%
1 MONTH PERFORMANCE
+18.76%
3 MONTH PERFORMANCE
-2.04%
6 MONTH PERFORMANCE
-35.37%
YEAR-TO-DATE PERFORMANCE
-48.92%
1 YEAR PERFORMANCE
-52.97%
PLAYSTUDIOS, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.64 | $0.65 (1.09%) | $0.67 | $0.64 | 131.60 K | $81.73 M |
| 12/04/2025 | $0.67 | $0.64 (-3.82%) | $0.67 | $0.63 | 340.50 K | $80.85 M |
| 12/03/2025 | $0.64 | $0.66 (3.94%) | $0.67 | $0.64 | 217.30 K | $83.32 M |
| 12/02/2025 | $0.64 | $0.64 (-0.23%) | $0.65 | $0.62 | 241.20 K | $79.94 M |
| 12/01/2025 | $0.65 | $0.64 (-1.66%) | $0.66 | $0.64 | 263.60 K | $79.68 M |
| 11/28/2025 | $0.65 | $0.64 (-0.67%) | $0.66 | $0.63 | 212.10 K | $80.55 M |
| 11/26/2025 | $0.64 | $0.65 (2.31%) | $0.66 | $0.63 | 483.18 K | $81.77 M |
| 11/25/2025 | $0.59 | $0.65 (9.72%) | $0.65 | $0.59 | 356.53 K | $81.54 M |
| 11/24/2025 | $0.59 | $0.59 (0.14%) | $0.62 | $0.59 | 562.60 K | $74.13 M |
| 11/21/2025 | $0.58 | $0.61 (5.96%) | $0.63 | $0.57 | 431.12 K | $76.69 M |
| 11/20/2025 | $0.63 | $0.58 (-8.24%) | $0.64 | $0.58 | 490.92 K | $72.83 M |
| 11/19/2025 | $0.68 | $0.63 (-7.41%) | $0.68 | $0.63 | 404.90 K | $78.42 M |
| 11/18/2025 | $0.68 | $0.67 (-0.67%) | $0.68 | $0.66 | 264.74 K | $84.29 M |
| 11/17/2025 | $0.67 | $0.69 (2.21%) | $0.70 | $0.66 | 248.00 K | $86.05 M |
| 11/14/2025 | $0.71 | $0.68 (-5.54%) | $0.74 | $0.67 | 361.97 K | $84.72 M |
| 11/13/2025 | $0.73 | $0.71 (-1.42%) | $0.74 | $0.70 | 173.33 K | $89.68 M |
| 11/12/2025 | $0.70 | $0.73 (4.86%) | $0.75 | $0.70 | 270.23 K | $92.09 M |
| 11/11/2025 | $0.79 | $0.71 (-9.78%) | $0.79 | $0.71 | 396.05 K | $89.46 M |
| 11/10/2025 | $0.81 | $0.80 (-0.96%) | $0.82 | $0.78 | 221.70 K | $100.88 M |
| 11/07/2025 | $0.77 | $0.80 (4.56%) | $0.81 | $0.74 | 248.22 K | $100.37 M |
| 11/06/2025 | $0.85 | $0.76 (-10.42%) | $0.88 | $0.75 | 530.86 K | $95.03 M |
| 11/05/2025 | $0.84 | $0.85 (1.31%) | $0.87 | $0.84 | 155.60 K | $106.77 M |
| 11/04/2025 | $0.82 | $0.82 (0.89%) | $0.82 | $0.79 | 590.82 K | $103.30 M |
| 11/03/2025 | $0.90 | $0.91 (1.39%) | $0.92 | $0.89 | 395.45 K | $114.49 M |
| 10/31/2025 | $0.94 | $0.93 (-0.95%) | $0.94 | $0.91 | 190.74 K | $116.68 M |
| 10/30/2025 | $0.94 | $0.94 (0.53%) | $0.95 | $0.92 | 238.78 K | $117.83 M |
| 10/29/2025 | $0.94 | $0.94 (-1.02%) | $0.95 | $0.94 | 169.10 K | $117.22 M |
| 10/28/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.94 | 181.83 K | $119.08 M |
| 10/27/2025 | $0.95 | $0.95 (0.38%) | $0.97 | $0.94 | 139.40 K | $118.91 M |
| 10/24/2025 | $0.95 | $0.95 (-0.25%) | $0.96 | $0.94 | 146.03 K | $119.08 M |
| 10/23/2025 | $0.96 | $0.95 (-1.3%) | $0.97 | $0.94 | 238.72 K | $118.77 M |
| 10/22/2025 | $0.95 | $0.97 (1.81%) | $0.99 | $0.94 | 190.93 K | $121.24 M |
| 10/21/2025 | $0.93 | $0.94 (1.09%) | $0.98 | $0.93 | 254.85 K | $117.88 M |
| 10/20/2025 | $0.94 | $0.96 (1.95%) | $0.98 | $0.94 | 140.60 K | $120.12 M |
| 10/17/2025 | $0.93 | $0.95 (2.58%) | $0.96 | $0.93 | 252.59 K | $119.08 M |
| 10/16/2025 | $0.95 | $0.94 (-1.07%) | $0.96 | $0.93 | 154.61 K | $117.97 M |
| 10/15/2025 | $0.96 | $0.95 (-1.54%) | $0.98 | $0.94 | 106.41 K | $119.08 M |
| 10/14/2025 | $0.95 | $0.96 (0.56%) | $0.96 | $0.93 | 131.14 K | $119.75 M |
| 10/13/2025 | $0.95 | $0.95 (0.28%) | $0.96 | $0.93 | 106.54 K | $119.41 M |
| 10/10/2025 | $0.94 | $0.95 (0.52%) | $0.96 | $0.92 | 283.81 K | $118.46 M |
| 10/09/2025 | $0.95 | $0.95 (0.35%) | $0.98 | $0.95 | 123.26 K | $119.62 M |
| 10/08/2025 | $0.94 | $0.96 (1.67%) | $0.99 | $0.94 | 155.30 K | $119.80 M |
| 10/07/2025 | $0.93 | $0.94 (1.15%) | $0.96 | $0.93 | 297.30 K | $117.92 M |
| 10/06/2025 | $0.93 | $0.94 (1.14%) | $0.99 | $0.93 | 253.00 K | $117.91 M |
| 10/03/2025 | $0.94 | $0.95 (1.06%) | $0.97 | $0.93 | 175.74 K | $119.08 M |
| 10/02/2025 | $0.94 | $0.94 (0.81%) | $0.96 | $0.92 | 151.31 K | $118.18 M |
| 10/01/2025 | $0.95 | $0.95 (0.01%) | $1.00 | $0.95 | 203.94 K | $119.10 M |
| 09/30/2025 | $0.97 | $0.96 (-0.25%) | $1.01 | $0.95 | 176.52 K | $120.66 M |
| 09/29/2025 | $0.95 | $0.97 (1.67%) | $0.98 | $0.95 | 164.82 K | $121.08 M |
| 09/26/2025 | $0.95 | $0.97 (1.87%) | $0.99 | $0.95 | 150.61 K | $121.33 M |
| 09/25/2025 | $0.97 | $0.96 (-0.72%) | $0.99 | $0.96 | 160.85 K | $120.10 M |
| 09/24/2025 | $1.05 | $0.98 (-7.02%) | $1.07 | $0.97 | 198.00 K | $122.38 M |
| 09/23/2025 | $1.01 | $1.06 (4.95%) | $1.08 | $1.00 | 328.60 K | $132.87 M |
| 09/22/2025 | $0.97 | $1.02 (4.63%) | $1.02 | $0.97 | 276.23 K | $127.86 M |
| 09/19/2025 | $0.99 | $0.99 (0.2%) | $1.01 | $0.95 | 849.47 K | $124.72 M |
| 09/18/2025 | $0.95 | $0.99 (4.16%) | $0.99 | $0.93 | 250.35 K | $124.03 M |
| 09/17/2025 | $0.95 | $0.95 (-0.19%) | $0.96 | $0.94 | 392.51 K | $119.33 M |
| 09/16/2025 | $0.95 | $0.96 (0.85%) | $0.97 | $0.95 | 298.30 K | $120.09 M |
| 09/15/2025 | $0.96 | $0.96 (-0.1%) | $0.97 | $0.94 | 153.10 K | $120.21 M |
| 09/12/2025 | $0.95 | $0.97 (1.86%) | $0.97 | $0.95 | 303.95 K | $120.96 M |
| 09/11/2025 | $0.95 | $0.96 (1.2%) | $0.96 | $0.94 | 273.36 K | $119.87 M |
| 09/10/2025 | $0.96 | $0.95 (-0.38%) | $0.96 | $0.95 | 201.72 K | $119.70 M |
| 09/09/2025 | $0.96 | $0.96 (-0.73%) | $0.96 | $0.95 | 159.60 K | $120.01 M |
| 09/08/2025 | $0.97 | $0.97 (-0.12%) | $0.98 | $0.95 | 204.40 K | $121.44 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.
