5 DAY PERFORMANCE
-22.48%
1 MONTH PERFORMANCE
-33.77%
3 MONTH PERFORMANCE
-47.37%
6 MONTH PERFORMANCE
-29.08%
YEAR-TO-DATE PERFORMANCE
-60.00%
1 YEAR PERFORMANCE
-49.24%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.01 | $0.01 (-15.83%) | $0.01 | $0.01 | 16.75 K | $81.73 M |
| 12/04/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 0 | $80.85 M |
| 12/03/2025 | $0.02 | $0.01 (-30.27%) | $0.02 | $0.01 | 39.73 K | $83.32 M |
| 12/02/2025 | $0.01 | $0.01 (-0.85%) | $0.01 | $0.01 | 38.80 K | $79.94 M |
| 12/01/2025 | $0.01 | $0.01 (-8.6%) | $0.01 | $0.01 | 23.00 K | $79.68 M |
| 11/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $80.55 M |
| 11/26/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $81.77 M |
| 11/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $81.54 M |
| 11/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 22.80 K | $74.13 M |
| 11/21/2025 | $0.01 | $0.01 (-0.79%) | $0.01 | $0.01 | 10.80 K | $76.69 M |
| 11/20/2025 | $0.02 | $0.01 (-13.82%) | $0.02 | $0.01 | 79.91 K | $72.83 M |
| 11/19/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $78.42 M |
| 11/18/2025 | $0.02 | $0.02 (-34.33%) | $0.02 | $0.02 | 3.90 K | $84.29 M |
| 11/17/2025 | $0.02 | $0.02 (-35.62%) | $0.02 | $0.02 | 67.92 K | $86.05 M |
| 11/14/2025 | $0.02 | $0.02 (-0.06%) | $0.02 | $0.02 | 1.81 K | $84.72 M |
| 11/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 333 | $89.68 M |
| 11/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 2.00 K | $92.09 M |
| 11/11/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $89.46 M |
| 11/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1.10 K | $100.88 M |
| 11/07/2025 | $0.02 | $0.02 (0.67%) | $0.02 | $0.02 | 49.51 K | $100.37 M |
| 11/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $95.03 M |
| 11/05/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $106.77 M |
| 11/04/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $103.30 M |
| 11/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $114.49 M |
| 10/31/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $116.68 M |
| 10/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $117.83 M |
| 10/29/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 600 | $117.22 M |
| 10/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $119.08 M |
| 10/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $118.91 M |
| 10/24/2025 | $0.01 | $0.01 (0%) | $0.02 | $0.01 | 1.80 K | $119.08 M |
| 10/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $118.77 M |
| 10/22/2025 | $0.01 | $0.02 (30.2%) | $0.02 | $0.01 | 3.00 K | $121.24 M |
| 10/21/2025 | $0.02 | $0.02 (-5.88%) | $0.02 | $0.01 | 54.82 K | $117.88 M |
| 10/20/2025 | $0.02 | $0.01 (-14.12%) | $0.02 | $0.01 | 400 | $120.12 M |
| 10/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $119.08 M |
| 10/16/2025 | $0.01 | $0.02 (8.97%) | $0.02 | $0.01 | 13.95 K | $117.97 M |
| 10/15/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 200 | $119.08 M |
| 10/14/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $119.75 M |
| 10/13/2025 | $0.02 | $0.02 (-10.66%) | $0.02 | $0.01 | 19.50 K | $119.41 M |
| 10/10/2025 | $0.02 | $0.02 (-8.91%) | $0.02 | $0.02 | 209 | $118.46 M |
| 10/09/2025 | $0.02 | $0.02 (-10.63%) | $0.02 | $0.02 | 600 | $119.62 M |
| 10/08/2025 | $0.01 | $0.02 (27.59%) | $0.02 | $0.01 | 353.57 K | $119.80 M |
| 10/07/2025 | $0.01 | $0.01 (-0.68%) | $0.01 | $0.01 | 620 | $117.92 M |
| 10/06/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 709 | $117.91 M |
| 10/03/2025 | $0.02 | $0.01 (-27%) | $0.02 | $0.01 | 7.80 K | $119.08 M |
| 10/02/2025 | $0.02 | $0.01 (-9.93%) | $0.02 | $0.01 | 12.02 K | $118.18 M |
| 10/01/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 20.78 K | $119.10 M |
| 09/30/2025 | $0.01 | $0.02 (44.83%) | $0.02 | $0.01 | 20.78 K | $120.66 M |
| 09/29/2025 | $0.02 | $0.01 (-27.99%) | $0.02 | $0.01 | 14.58 K | $121.08 M |
| 09/26/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 534 | $121.33 M |
| 09/25/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $120.10 M |
| 09/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.01 | 42.60 K | $122.38 M |
| 09/23/2025 | $0.01 | $0.02 (46.67%) | $0.02 | $0.01 | 42.28 K | $132.87 M |
| 09/22/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 844 | $127.86 M |
| 09/19/2025 | $0.02 | $0.01 (-18.33%) | $0.02 | $0.01 | 1.63 K | $124.72 M |
| 09/18/2025 | $0.01 | $0.02 (39.31%) | $0.02 | $0.01 | 28.51 K | $124.03 M |
| 09/17/2025 | $0.01 | $0.02 (41.84%) | $0.02 | $0.01 | 12.37 K | $119.33 M |
| 09/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $120.09 M |
| 09/15/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 600 | $120.21 M |
| 09/12/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $120.96 M |
| 09/11/2025 | $0.01 | $0.02 (24.63%) | $0.02 | $0.01 | 40.30 K | $119.87 M |
| 09/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 33 | $119.70 M |
| 09/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $120.01 M |
| 09/08/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 72 | $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.
