5 DAY PERFORMANCE
-1.98%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
-8.74%
6 MONTH PERFORMANCE
+1.28%
YEAR-TO-DATE PERFORMANCE
-24.79%
1 YEAR PERFORMANCE
-50.74%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.48 | $0.46 (-3.39%) | $0.48 | $0.45 | 184.19 K | $58.58 M |
| 09/18/2026 | $0.46 | $0.47 (1.64%) | $0.49 | $0.46 | 470.70 K | $60.18 M |
| 09/17/2026 | $0.50 | $0.48 (-3.02%) | $0.51 | $0.48 | 336.80 K | $61.87 M |
| 09/16/2026 | $0.49 | $0.50 (2.73%) | $0.51 | $0.49 | 398.70 K | $63.80 M |
| 09/15/2026 | $0.49 | $0.49 (0.82%) | $0.50 | $0.48 | 252.01 K | $62.79 M |
| 09/14/2026 | $0.49 | $0.50 (1.38%) | $0.50 | $0.48 | 176.66 K | $63.58 M |
| 09/11/2026 | $0.48 | $0.49 (2.04%) | $0.50 | $0.48 | 311.20 K | $62.63 M |
| 09/10/2026 | $0.48 | $0.49 (1.83%) | $0.50 | $0.48 | 215.17 K | $62.38 M |
| 09/09/2026 | $0.49 | $0.48 (-1.12%) | $0.50 | $0.48 | 174.72 K | $61.84 M |
| 09/08/2026 | $0.52 | $0.49 (-5.69%) | $0.52 | $0.49 | 159.12 K | $62.58 M |
| 09/04/2026 | $0.51 | $0.52 (1.64%) | $0.52 | $0.51 | 122.53 K | $66.36 M |
| 09/03/2026 | $0.51 | $0.51 (-0.04%) | $0.53 | $0.51 | 241.01 K | $65.57 M |
| 09/02/2026 | $0.50 | $0.51 (2.35%) | $0.52 | $0.50 | 178.24 K | $65.60 M |
| 09/01/2026 | $0.50 | $0.51 (2.12%) | $0.52 | $0.48 | 248.90 K | $65.29 M |
| 08/31/2026 | $0.51 | $0.51 (1.18%) | $0.52 | $0.50 | 414.11 K | $65.68 M |
| 08/28/2026 | $0.50 | $0.50 (-0.24%) | $0.51 | $0.49 | 273.73 K | $63.76 M |
| 08/27/2026 | $0.49 | $0.50 (1.54%) | $0.52 | $0.49 | 317.83 K | $64.13 M |
| 08/26/2026 | $0.51 | $0.50 (-2.35%) | $0.55 | $0.49 | 325.33 K | $63.55 M |
| 08/25/2026 | $0.50 | $0.51 (0.84%) | $0.52 | $0.49 | 355.34 K | $64.68 M |
| 08/24/2026 | $0.52 | $0.50 (-3.46%) | $0.54 | $0.50 | 310.84 K | $64.06 M |
| 08/21/2026 | $0.50 | $0.53 (4.69%) | $0.54 | $0.49 | 304.70 K | $67.25 M |
| 08/20/2026 | $0.51 | $0.52 (2.73%) | $0.53 | $0.51 | 340.40 K | $66.23 M |
| 08/19/2026 | $0.52 | $0.52 (0.15%) | $0.53 | $0.51 | 328.40 K | $66.46 M |
| 08/18/2026 | $0.52 | $0.51 (-0.99%) | $0.53 | $0.51 | 324.51 K | $65.08 M |
| 08/17/2026 | $0.51 | $0.52 (2.12%) | $0.57 | $0.51 | 369.90 K | $65.81 M |
| 08/14/2026 | $0.54 | $0.53 (-1.94%) | $0.55 | $0.52 | 651.88 K | $67.08 M |
| 08/13/2026 | $0.57 | $0.55 (-2.73%) | $0.58 | $0.54 | 398.90 K | $70.38 M |
| 08/12/2026 | $0.61 | $0.56 (-7.71%) | $0.61 | $0.56 | 145.41 K | $71.49 M |
| 08/11/2026 | $0.66 | $0.63 (-4.88%) | $0.71 | $0.60 | 601.45 K | $80.40 M |
| 08/10/2026 | $0.71 | $0.67 (-5.47%) | $0.72 | $0.66 | 155.70 K | $85.53 M |
| 08/07/2026 | $0.72 | $0.70 (-3.13%) | $0.74 | $0.70 | 201.86 K | $89.37 M |
| 08/06/2026 | $0.72 | $0.72 (0.61%) | $0.74 | $0.70 | 123.36 K | $92.29 M |
| 08/05/2026 | $0.70 | $0.74 (5.56%) | $0.76 | $0.70 | 192.30 K | $94.33 M |
| 08/04/2026 | $0.65 | $0.70 (7.61%) | $0.72 | $0.65 | 260.40 K | $89.36 M |
| 08/03/2026 | $0.63 | $0.65 (3.72%) | $0.67 | $0.63 | 171.20 K | $82.99 M |
| 07/31/2026 | $0.59 | $0.61 (2.11%) | $0.63 | $0.57 | 259.70 K | $77.29 M |
| 07/30/2026 | $0.59 | $0.59 (1.37%) | $0.61 | $0.56 | 208.00 K | $75.72 M |
| 07/29/2026 | $0.56 | $0.59 (5.41%) | $0.62 | $0.56 | 259.22 K | $75.57 M |
| 07/28/2026 | $0.60 | $0.60 (-0.42%) | $0.62 | $0.58 | 225.90 K | $76.28 M |
| 07/27/2026 | $0.61 | $0.61 (-0.31%) | $0.67 | $0.61 | 181.59 K | $77.76 M |
| 07/24/2026 | $0.66 | $0.62 (-6.7%) | $0.68 | $0.61 | 321.83 K | $78.61 M |
| 07/23/2026 | $0.67 | $0.66 (-1.93%) | $0.73 | $0.63 | 232.00 K | $84.13 M |
| 07/22/2026 | $0.77 | $0.68 (-11.94%) | $0.79 | $0.68 | 312.70 K | $86.89 M |
| 07/21/2026 | $0.81 | $0.76 (-5.81%) | $0.85 | $0.76 | 266.26 K | $97.28 M |
| 07/20/2026 | $0.82 | $0.82 (-0.89%) | $0.85 | $0.78 | 435.50 K | $104.25 M |
| 07/17/2026 | $0.81 | $0.83 (1.99%) | $0.85 | $0.79 | 533.41 K | $105.46 M |
| 07/16/2026 | $0.78 | $0.81 (3.77%) | $0.83 | $0.78 | 663.33 K | $103.32 M |
| 07/15/2026 | $0.75 | $0.78 (4.31%) | $0.80 | $0.74 | 670.30 K | $99.56 M |
| 07/14/2026 | $0.76 | $0.73 (-4.08%) | $0.81 | $0.73 | 882.21 K | $93.31 M |
| 07/13/2026 | $0.75 | $0.76 (1.72%) | $0.81 | $0.73 | 771.72 K | $97.39 M |
| 07/10/2026 | $0.71 | $0.75 (5.84%) | $0.76 | $0.71 | 827.40 K | $96.27 M |
| 07/09/2026 | $0.68 | $0.71 (4.69%) | $0.73 | $0.65 | 880.35 K | $90.36 M |
| 07/08/2026 | $0.67 | $0.68 (1.73%) | $0.70 | $0.66 | 1.19 M | $86.89 M |
| 07/07/2026 | $0.67 | $0.66 (-0.93%) | $0.70 | $0.66 | 1.04 M | $84.74 M |
| 07/06/2026 | $0.60 | $0.67 (11.35%) | $0.68 | $0.60 | 750.50 K | $85.43 M |
| 07/02/2026 | $0.53 | $0.63 (18.58%) | $0.64 | $0.53 | 1.94 M | $80.08 M |
| 07/01/2026 | $0.50 | $0.52 (3.69%) | $0.55 | $0.49 | 1.17 M | $66.29 M |
| 06/30/2026 | $0.48 | $0.50 (3.96%) | $0.52 | $0.47 | 769.40 K | $63.70 M |
| 06/29/2026 | $0.48 | $0.49 (2%) | $0.50 | $0.44 | 1.17 M | $62.60 M |
| 06/26/2026 | $0.44 | $0.46 (5.52%) | $0.51 | $0.44 | 9.65 M | $59.02 M |
| 06/25/2026 | $0.52 | $0.44 (-15.22%) | $0.52 | $0.44 | 1.33 M | $56.17 M |
| 06/24/2026 | $0.52 | $0.50 (-2.94%) | $0.54 | $0.49 | 918.24 K | $64.43 M |
| 06/23/2026 | $0.49 | $0.52 (4.34%) | $0.53 | $0.49 | 1.09 M | $65.74 M |
| 06/22/2026 | $0.52 | $0.51 (-2.47%) | $0.56 | $0.48 | 536.80 K | $64.49 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.
