5 DAY PERFORMANCE
+18.04%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-42.42%
YEAR-TO-DATE PERFORMANCE
-24.79%
1 YEAR PERFORMANCE
-65.00%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $0.42 | $0.41 (-2.02%) | $0.43 | $0.41 | 172.17 K | $51.48 M |
| 05/04/2026 | $0.41 | $0.42 (2.03%) | $0.43 | $0.40 | 239.11 K | $52.67 M |
| 05/01/2026 | $0.42 | $0.42 (0%) | $0.42 | $0.41 | 309.16 K | $52.67 M |
| 04/30/2026 | $0.42 | $0.42 (-0.34%) | $0.42 | $0.40 | 343.90 K | $52.43 M |
| 04/29/2026 | $0.43 | $0.42 (-3.34%) | $0.44 | $0.42 | 466.40 K | $52.60 M |
| 04/28/2026 | $0.43 | $0.43 (-0.62%) | $0.44 | $0.41 | 312.81 K | $54.26 M |
| 04/27/2026 | $0.45 | $0.43 (-3.14%) | $0.46 | $0.42 | 336.70 K | $54.59 M |
| 04/24/2026 | $0.44 | $0.44 (-0.27%) | $0.46 | $0.44 | 373.72 K | $55.55 M |
| 04/23/2026 | $0.45 | $0.45 (-0.89%) | $0.45 | $0.43 | 365.60 K | $56.34 M |
| 04/22/2026 | $0.45 | $0.46 (2.19%) | $0.48 | $0.45 | 436.34 K | $57.65 M |
| 04/21/2026 | $0.45 | $0.45 (0.2%) | $0.48 | $0.44 | 684.14 K | $56.52 M |
| 04/20/2026 | $0.43 | $0.44 (2.03%) | $0.45 | $0.42 | 318.00 K | $55.80 M |
| 04/17/2026 | $0.48 | $0.43 (-8.73%) | $0.48 | $0.43 | 483.81 K | $54.92 M |
| 04/16/2026 | $0.46 | $0.47 (1.23%) | $0.47 | $0.46 | 116.80 K | $59.33 M |
| 04/15/2026 | $0.46 | $0.46 (1.44%) | $0.47 | $0.44 | 294.00 K | $58.68 M |
| 04/14/2026 | $0.43 | $0.46 (7.86%) | $0.48 | $0.43 | 371.81 K | $58.58 M |
| 04/13/2026 | $0.44 | $0.43 (-1.75%) | $0.45 | $0.42 | 444.67 K | $54.60 M |
| 04/10/2026 | $0.46 | $0.44 (-3.32%) | $0.46 | $0.43 | 865.40 K | $55.58 M |
| 04/09/2026 | $0.47 | $0.45 (-4.04%) | $0.47 | $0.44 | 309.65 K | $56.66 M |
| 04/08/2026 | $0.46 | $0.48 (2.41%) | $0.49 | $0.45 | 402.73 K | $60.04 M |
| 04/07/2026 | $0.45 | $0.45 (0.82%) | $0.47 | $0.44 | 203.61 K | $57.24 M |
| 04/06/2026 | $0.48 | $0.46 (-5.39%) | $0.48 | $0.46 | 86.70 K | $57.66 M |
| 04/02/2026 | $0.46 | $0.48 (3.43%) | $0.48 | $0.45 | 105.53 K | $60.63 M |
| 04/01/2026 | $0.48 | $0.47 (-1.94%) | $0.48 | $0.45 | 234.60 K | $59.33 M |
| 03/31/2026 | $0.50 | $0.47 (-6.65%) | $0.50 | $0.46 | 453.73 K | $59.27 M |
| 03/30/2026 | $0.45 | $0.50 (11.71%) | $0.50 | $0.43 | 210.90 K | $63.16 M |
| 03/27/2026 | $0.42 | $0.45 (6.57%) | $0.47 | $0.41 | 646.20 K | $56.74 M |
| 03/26/2026 | $0.45 | $0.43 (-5.43%) | $0.46 | $0.43 | 197.10 K | $54.33 M |
| 03/25/2026 | $0.49 | $0.45 (-6.71%) | $0.49 | $0.45 | 86.61 K | $57.23 M |
| 03/24/2026 | $0.48 | $0.47 (-1.95%) | $0.49 | $0.46 | 275.20 K | $59.82 M |
| 03/23/2026 | $0.50 | $0.48 (-3.81%) | $0.50 | $0.47 | 228.50 K | $60.63 M |
| 03/20/2026 | $0.47 | $0.48 (2.26%) | $0.52 | $0.44 | 1.19 M | $61.11 M |
| 03/19/2026 | $0.48 | $0.47 (-2.05%) | $0.49 | $0.46 | 297.60 K | $59.06 M |
| 03/18/2026 | $0.51 | $0.49 (-4.18%) | $0.52 | $0.47 | 454.56 K | $61.36 M |
| 03/17/2026 | $0.48 | $0.52 (7.71%) | $0.52 | $0.45 | 494.72 K | $65.68 M |
| 03/16/2026 | $0.52 | $0.50 (-3.66%) | $0.52 | $0.50 | 97.07 K | $63.16 M |
| 03/13/2026 | $0.52 | $0.51 (-1.73%) | $0.52 | $0.49 | 280.21 K | $64.42 M |
| 03/12/2026 | $0.49 | $0.52 (5.27%) | $0.54 | $0.49 | 250.89 K | $65.29 M |
| 03/11/2026 | $0.49 | $0.50 (1.83%) | $0.51 | $0.48 | 194.80 K | $62.85 M |
| 03/10/2026 | $0.48 | $0.50 (4.17%) | $0.52 | $0.47 | 388.23 K | $62.85 M |
| 03/09/2026 | $0.49 | $0.49 (-0.85%) | $0.51 | $0.47 | 201.60 K | $61.50 M |
| 03/06/2026 | $0.50 | $0.50 (0.66%) | $0.53 | $0.49 | 391.05 K | $63.30 M |
| 03/05/2026 | $0.53 | $0.51 (-3.2%) | $0.53 | $0.50 | 392.75 K | $63.98 M |
| 03/04/2026 | $0.51 | $0.52 (2.03%) | $0.52 | $0.50 | 176.80 K | $65.15 M |
| 03/03/2026 | $0.50 | $0.51 (2.56%) | $0.52 | $0.48 | 326.48 K | $63.92 M |
| 03/02/2026 | $0.51 | $0.50 (-2.2%) | $0.52 | $0.49 | 111.82 K | $62.70 M |
| 02/27/2026 | $0.50 | $0.51 (2.1%) | $0.53 | $0.49 | 299.82 K | $64.18 M |
| 02/26/2026 | $0.52 | $0.51 (-1.45%) | $0.52 | $0.49 | 115.10 K | $64.00 M |
| 02/25/2026 | $0.48 | $0.51 (7.14%) | $0.52 | $0.47 | 350.90 K | $64.51 M |
| 02/24/2026 | $0.47 | $0.47 (-0.38%) | $0.48 | $0.46 | 135.90 K | $58.98 M |
| 02/23/2026 | $0.46 | $0.47 (1.11%) | $0.48 | $0.45 | 562.80 K | $58.46 M |
| 02/20/2026 | $0.49 | $0.48 (-3.39%) | $0.49 | $0.47 | 292.90 K | $59.86 M |
| 02/19/2026 | $0.49 | $0.49 (1.13%) | $0.49 | $0.48 | 89.50 K | $61.96 M |
| 02/18/2026 | $0.49 | $0.49 (0.82%) | $0.50 | $0.48 | 121.94 K | $62.09 M |
| 02/17/2026 | $0.47 | $0.49 (3.6%) | $0.50 | $0.46 | 495.94 K | $61.20 M |
| 02/13/2026 | $0.43 | $0.47 (7.68%) | $0.48 | $0.43 | 303.41 K | $58.66 M |
| 02/12/2026 | $0.49 | $0.44 (-10.92%) | $0.49 | $0.43 | 633.70 K | $54.75 M |
| 02/11/2026 | $0.52 | $0.48 (-7.61%) | $0.52 | $0.47 | 394.25 K | $60.27 M |
| 02/10/2026 | $0.50 | $0.51 (0.86%) | $0.52 | $0.50 | 167.70 K | $63.51 M |
| 02/09/2026 | $0.57 | $0.50 (-12.32%) | $0.58 | $0.50 | 1.04 M | $62.97 M |
| 02/06/2026 | $0.58 | $0.57 (-2.11%) | $0.58 | $0.56 | 236.51 K | $71.24 M |
| 02/05/2026 | $0.60 | $0.56 (-7.09%) | $0.60 | $0.54 | 334.80 K | $69.99 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.
