5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
+2.08%
6 MONTH PERFORMANCE
-24.00%
YEAR-TO-DATE PERFORMANCE
-24.79%
1 YEAR PERFORMANCE
-64.23%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.52 | $0.51 (-2.47%) | $0.56 | $0.48 | 536.78 K | $64.49 M |
| 06/18/2026 | $0.56 | $0.54 (-3.52%) | $0.59 | $0.51 | 1.51 M | $68.54 M |
| 06/17/2026 | $0.52 | $0.55 (5.77%) | $0.56 | $0.50 | 287.60 K | $70.21 M |
| 06/16/2026 | $0.52 | $0.53 (1.92%) | $0.57 | $0.50 | 750.85 K | $67.66 M |
| 06/15/2026 | $0.60 | $0.52 (-12.8%) | $0.61 | $0.52 | 459.56 K | $66.79 M |
| 06/12/2026 | $0.60 | $0.59 (-1.24%) | $0.67 | $0.58 | 576.18 K | $75.52 M |
| 06/11/2026 | $0.56 | $0.59 (5.72%) | $0.60 | $0.54 | 554.97 K | $75.32 M |
| 06/10/2026 | $0.58 | $0.56 (-3.71%) | $0.59 | $0.52 | 778.01 K | $71.17 M |
| 06/09/2026 | $0.60 | $0.58 (-4.01%) | $0.64 | $0.55 | 685.71 K | $73.40 M |
| 06/08/2026 | $0.60 | $0.59 (-1.87%) | $0.63 | $0.58 | 1.49 M | $75.55 M |
| 06/05/2026 | $0.53 | $0.61 (15.31%) | $0.64 | $0.53 | 2.33 M | $77.87 M |
| 06/04/2026 | $0.52 | $0.52 (0.21%) | $0.59 | $0.51 | 1.13 M | $66.41 M |
| 06/03/2026 | $0.57 | $0.51 (-10.49%) | $0.57 | $0.51 | 662.03 K | $65.13 M |
| 06/02/2026 | $0.54 | $0.58 (7.35%) | $0.58 | $0.54 | 552.90 K | $74.00 M |
| 06/01/2026 | $0.55 | $0.55 (-1.09%) | $0.61 | $0.54 | 1.39 M | $69.57 M |
| 05/29/2026 | $0.49 | $0.55 (13.12%) | $0.57 | $0.48 | 1.98 M | $70.76 M |
| 05/28/2026 | $0.47 | $0.49 (4.7%) | $0.54 | $0.45 | 1.61 M | $62.55 M |
| 05/27/2026 | $0.45 | $0.47 (4%) | $0.50 | $0.45 | 588.22 K | $59.74 M |
| 05/26/2026 | $0.48 | $0.46 (-3.7%) | $0.50 | $0.46 | 702.40 K | $59.11 M |
| 05/22/2026 | $0.44 | $0.47 (6.47%) | $0.50 | $0.44 | 1.15 M | $60.32 M |
| 05/21/2026 | $0.46 | $0.45 (-2.73%) | $0.48 | $0.45 | 932.10 K | $56.81 M |
| 05/20/2026 | $0.47 | $0.47 (-0.72%) | $0.50 | $0.46 | 445.11 K | $59.44 M |
| 05/19/2026 | $0.46 | $0.47 (1.73%) | $0.51 | $0.45 | 683.92 K | $60.00 M |
| 05/18/2026 | $0.50 | $0.47 (-4.63%) | $0.54 | $0.46 | 1.15 M | $60.27 M |
| 05/15/2026 | $0.44 | $0.49 (12.08%) | $0.50 | $0.44 | 989.40 K | $62.76 M |
| 05/14/2026 | $0.46 | $0.43 (-7.56%) | $0.49 | $0.42 | 671.06 K | $54.51 M |
| 05/13/2026 | $0.45 | $0.46 (1.93%) | $0.50 | $0.45 | 490.42 K | $58.66 M |
| 05/12/2026 | $0.46 | $0.45 (-1.7%) | $0.54 | $0.42 | 400.70 K | $57.49 M |
| 05/11/2026 | $0.48 | $0.51 (7.1%) | $0.53 | $0.45 | 820.34 K | $65.49 M |
| 05/08/2026 | $0.43 | $0.46 (8.49%) | $0.49 | $0.42 | 2.64 M | $59.23 M |
| 05/07/2026 | $0.41 | $0.44 (7.84%) | $0.45 | $0.40 | 858.10 K | $56.17 M |
| 05/06/2026 | $0.42 | $0.41 (-2.84%) | $0.43 | $0.40 | 227.30 K | $51.97 M |
| 05/05/2026 | $0.42 | $0.41 (-2.02%) | $0.43 | $0.41 | 172.72 K | $52.03 M |
| 05/04/2026 | $0.41 | $0.42 (2.03%) | $0.43 | $0.40 | 239.11 K | $53.23 M |
| 05/01/2026 | $0.42 | $0.42 (0%) | $0.42 | $0.41 | 309.16 K | $53.23 M |
| 04/30/2026 | $0.42 | $0.42 (-0.34%) | $0.42 | $0.40 | 343.90 K | $52.99 M |
| 04/29/2026 | $0.43 | $0.42 (-3.34%) | $0.44 | $0.42 | 466.40 K | $53.16 M |
| 04/28/2026 | $0.43 | $0.43 (-0.62%) | $0.44 | $0.41 | 312.81 K | $54.84 M |
| 04/27/2026 | $0.45 | $0.43 (-3.14%) | $0.46 | $0.42 | 336.70 K | $55.17 M |
| 04/24/2026 | $0.44 | $0.44 (-0.27%) | $0.46 | $0.44 | 373.72 K | $56.14 M |
| 04/23/2026 | $0.45 | $0.45 (-0.89%) | $0.45 | $0.43 | 365.60 K | $56.94 M |
| 04/22/2026 | $0.45 | $0.46 (2.19%) | $0.48 | $0.45 | 436.34 K | $58.26 M |
| 04/21/2026 | $0.45 | $0.45 (0.2%) | $0.48 | $0.44 | 684.14 K | $57.13 M |
| 04/20/2026 | $0.43 | $0.44 (2.03%) | $0.45 | $0.42 | 318.00 K | $56.40 M |
| 04/17/2026 | $0.48 | $0.43 (-8.73%) | $0.48 | $0.43 | 483.81 K | $55.51 M |
| 04/16/2026 | $0.46 | $0.47 (1.23%) | $0.47 | $0.46 | 116.80 K | $59.96 M |
| 04/15/2026 | $0.46 | $0.46 (1.44%) | $0.47 | $0.44 | 294.00 K | $59.31 M |
| 04/14/2026 | $0.43 | $0.46 (7.86%) | $0.48 | $0.43 | 371.81 K | $59.21 M |
| 04/13/2026 | $0.44 | $0.43 (-1.75%) | $0.45 | $0.42 | 444.67 K | $55.19 M |
| 04/10/2026 | $0.46 | $0.44 (-3.32%) | $0.46 | $0.43 | 865.40 K | $56.17 M |
| 04/09/2026 | $0.47 | $0.45 (-4.04%) | $0.47 | $0.44 | 309.65 K | $57.27 M |
| 04/08/2026 | $0.46 | $0.48 (2.41%) | $0.49 | $0.45 | 402.73 K | $60.68 M |
| 04/07/2026 | $0.45 | $0.45 (0.82%) | $0.47 | $0.44 | 203.61 K | $57.86 M |
| 04/06/2026 | $0.48 | $0.46 (-5.39%) | $0.48 | $0.46 | 86.70 K | $58.28 M |
| 04/02/2026 | $0.46 | $0.48 (3.43%) | $0.48 | $0.45 | 105.53 K | $61.28 M |
| 04/01/2026 | $0.48 | $0.47 (-1.94%) | $0.48 | $0.45 | 234.60 K | $59.96 M |
| 03/31/2026 | $0.50 | $0.47 (-6.65%) | $0.50 | $0.46 | 453.73 K | $59.90 M |
| 03/30/2026 | $0.45 | $0.50 (11.71%) | $0.50 | $0.43 | 210.90 K | $63.83 M |
| 03/27/2026 | $0.42 | $0.45 (6.57%) | $0.47 | $0.41 | 646.20 K | $57.34 M |
| 03/26/2026 | $0.45 | $0.43 (-5.43%) | $0.46 | $0.43 | 197.10 K | $54.91 M |
| 03/25/2026 | $0.49 | $0.45 (-6.71%) | $0.49 | $0.45 | 86.61 K | $57.84 M |
| 03/24/2026 | $0.48 | $0.47 (-1.95%) | $0.49 | $0.46 | 275.20 K | $60.46 M |
| 03/23/2026 | $0.50 | $0.48 (-3.81%) | $0.50 | $0.47 | 228.50 K | $61.28 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.
