5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-25.93%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
-60.08%
PLAYSTUDIOS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $0.02 | $0.02 (-6.83%) | $0.02 | $0.02 | 2,080 | $165.01 M |
| 03/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $187.51 M |
| 03/07/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $195.01 M |
| 03/06/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $191.26 M |
| 03/05/2025 | $0.02 | $0.02 (34.57%) | $0.03 | $0.02 | 7,900 | $195.01 M |
| 03/04/2025 | $0.02 | $0.02 (-1%) | $0.02 | $0.02 | 16,871 | $196.26 M |
| 03/03/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $188.76 M |
| 02/28/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 500 | $203.76 M |
| 02/27/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $198.76 M |
| 02/26/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $208.76 M |
| 02/25/2025 | $0.02 | $0.02 (-10.2%) | $0.03 | $0.02 | 56,323 | $213.76 M |
| 02/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $218.76 M |
| 02/21/2025 | $0.02 | $0.02 (-17.7%) | $0.03 | $0.02 | 4,801 | $212.51 M |
| 02/20/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $220.01 M |
| 02/19/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $217.51 M |
| 02/18/2025 | $0.03 | $0.03 (-0.36%) | $0.03 | $0.03 | 2,343 | $223.76 M |
| 02/14/2025 | $0.03 | $0.03 (0.38%) | $0.03 | $0.03 | 1,188 | $222.51 M |
| 02/13/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $226.26 M |
| 02/12/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $213.76 M |
| 02/11/2025 | $0.03 | $0.03 (-18.21%) | $0.03 | $0.03 | 2,100 | $216.26 M |
| 02/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $220.01 M |
| 02/07/2025 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 2,140 | $216.26 M |
| 02/06/2025 | $0.02 | $0.03 (32.25%) | $0.03 | $0.02 | 3,109 | $221.26 M |
| 02/05/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $221.26 M |
| 02/04/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $216.26 M |
| 02/03/2025 | $0.03 | $0.03 (12.12%) | $0.03 | $0.03 | 2,100 | $206.26 M |
| 01/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 200 | $218.76 M |
| 01/30/2025 | $0.03 | $0.03 (-5.84%) | $0.03 | $0.03 | 132,093 | $232.51 M |
| 01/29/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 202,853 | $232.51 M |
| 01/28/2025 | $0.02 | $0.03 (54%) | $0.03 | $0.02 | 215,600 | $236.26 M |
| 01/27/2025 | $0.03 | $0.02 (-31.27%) | $0.03 | $0.02 | 900 | $226.26 M |
| 01/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 812 | $233.76 M |
| 01/23/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $228.76 M |
| 01/22/2025 | $0.02 | $0.02 (-1%) | $0.02 | $0.02 | 56,431 | $227.51 M |
| 01/21/2025 | $0.03 | $0.02 (-21.2%) | $0.03 | $0.02 | 34,000 | $233.76 M |
| 01/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $221.26 M |
| 01/16/2025 | $0.03 | $0.02 (-23.26%) | $0.03 | $0.02 | 75,023 | $221.26 M |
| 01/15/2025 | $0.02 | $0.02 (12.06%) | $0.02 | $0.02 | 23,313 | $225.01 M |
| 01/14/2025 | $0.02 | $0.02 (-15.61%) | $0.02 | $0.02 | 15,800 | $216.26 M |
| 01/13/2025 | $0.02 | $0.02 (-6.98%) | $0.02 | $0.02 | 128,662 | $215.01 M |
| 01/10/2025 | $0.02 | $0.02 (-9.88%) | $0.02 | $0.02 | 195,096 | $216.26 M |
| 01/08/2025 | $0.02 | $0.02 (32.6%) | $0.02 | $0.02 | 185,039 | $221.26 M |
| 01/07/2025 | $0.02 | $0.02 (0.42%) | $0.03 | $0.02 | 34,401 | $222.51 M |
| 01/06/2025 | $0.02 | $0.02 (0.88%) | $0.02 | $0.02 | 5,500 | $232.51 M |
| 01/03/2025 | $0.02 | $0.02 (18.92%) | $0.02 | $0.02 | 16,200 | $243.76 M |
| 01/02/2025 | $0.02 | $0.02 (-18.37%) | $0.03 | $0.02 | 115,426 | $236.26 M |
| 12/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.02 | 45,700 | $232.51 M |
| 12/30/2024 | $0.03 | $0.03 (-16.67%) | $0.03 | $0.02 | 156,420 | $230.01 M |
| 12/27/2024 | $0.02 | $0.02 (21.05%) | $0.02 | $0.02 | 143,207 | $238.76 M |
| 12/26/2024 | $0.02 | $0.02 (-4.94%) | $0.02 | $0.02 | 16,600 | $246.26 M |
| 12/24/2024 | $0.02 | $0.02 (-13%) | $0.02 | $0.02 | 18,521 | $250.01 M |
| 12/23/2024 | $0.02 | $0.02 (5.82%) | $0.02 | $0.02 | 14,500 | $250.01 M |
| 12/20/2024 | $0.02 | $0.02 (5.88%) | $0.02 | $0.02 | 283,477 | $265.01 M |
| 12/19/2024 | $0.02 | $0.02 (6.02%) | $0.02 | $0.02 | 47,532 | $243.76 M |
| 12/18/2024 | $0.02 | $0.02 (-5.08%) | $0.02 | $0.02 | 248,700 | $247.51 M |
| 12/17/2024 | $0.02 | $0.02 (-10%) | $0.02 | $0.02 | 17,600 | $262.51 M |
| 12/16/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 43,397 | $262.51 M |
| 12/13/2024 | $0.02 | $0.02 (-15.3%) | $0.02 | $0.02 | 35,345 | $263.76 M |
| 12/12/2024 | $0.02 | $0.02 (-16.67%) | $0.02 | $0.02 | 186,600 | $265.01 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.
