5 DAY PERFORMANCE
-19.06%
1 MONTH PERFORMANCE
-26.18%
3 MONTH PERFORMANCE
+11.36%
6 MONTH PERFORMANCE
-13.55%
YEAR-TO-DATE PERFORMANCE
-24.79%
1 YEAR PERFORMANCE
-54.21%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.73 | $0.73 (1.06%) | $0.73 | $0.70 | 10.69 K | |
| 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 |
| 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 |
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.
