5 DAY PERFORMANCE
+2.34%
1 MONTH PERFORMANCE
+12.18%
3 MONTH PERFORMANCE
+10.06%
6 MONTH PERFORMANCE
+35.66%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
+65.09%
Playboy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.80 | $1.70 (-5.36%) | $1.80 | $1.65 | 757.04 K | $187.44 M |
| 05/05/2026 | $1.76 | $1.77 (0.57%) | $1.81 | $1.74 | 628.48 K | $196.89 M |
| 05/04/2026 | $1.69 | $1.75 (3.55%) | $1.82 | $1.68 | 816.35 K | $194.67 M |
| 05/01/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 487.50 K | $190.22 M |
| 04/30/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.65 | 515.40 K | $186.88 M |
| 04/29/2026 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.69 | 184.50 K | $191.33 M |
| 04/28/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.70 | 278.60 K | $192.44 M |
| 04/27/2026 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.74 | 300.46 K | $195.78 M |
| 04/24/2026 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.79 | 479.10 K | $203.57 M |
| 04/23/2026 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.82 | 575.42 K | $205.79 M |
| 04/22/2026 | $1.85 | $1.89 (2.16%) | $1.96 | $1.83 | 626.02 K | $210.24 M |
| 04/21/2026 | $1.81 | $1.82 (0.55%) | $1.88 | $1.78 | 1.32 M | $202.45 M |
| 04/20/2026 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.74 | 1.12 M | $201.34 M |
| 04/17/2026 | $1.75 | $1.81 (3.43%) | $1.90 | $1.70 | 1.59 M | $201.34 M |
| 04/16/2026 | $1.74 | $1.73 (-0.57%) | $1.76 | $1.64 | 1.16 M | $192.44 M |
| 04/15/2026 | $1.62 | $1.74 (7.41%) | $1.76 | $1.61 | 1.66 M | $193.56 M |
| 04/14/2026 | $1.62 | $1.64 (1.23%) | $1.67 | $1.58 | 720.52 K | $182.43 M |
| 04/13/2026 | $1.59 | $1.61 (1.26%) | $1.64 | $1.57 | 439.00 K | $179.09 M |
| 04/10/2026 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.57 | 462.44 K | $176.87 M |
| 04/09/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 476.04 K | $177.98 M |
| 04/08/2026 | $1.65 | $1.58 (-4.24%) | $1.73 | $1.58 | 708.00 K | $175.76 M |
| 04/07/2026 | $1.54 | $1.58 (2.6%) | $1.60 | $1.54 | 517.20 K | $175.76 M |
| 04/06/2026 | $1.48 | $1.56 (5.41%) | $1.59 | $1.46 | 905.02 K | $173.53 M |
| 04/02/2026 | $1.46 | $1.47 (0.68%) | $1.54 | $1.45 | 929.80 K | $163.52 M |
| 04/01/2026 | $1.54 | $1.49 (-3.25%) | $1.62 | $1.48 | 729.39 K | $165.75 M |
| 03/31/2026 | $1.48 | $1.52 (2.7%) | $1.58 | $1.43 | 994.18 K | $169.08 M |
| 03/30/2026 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.46 | 518.39 K | $163.52 M |
| 03/27/2026 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.56 | 626.02 K | $174.65 M |
| 03/26/2026 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 392.41 K | $180.21 M |
| 03/25/2026 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.64 | 616.00 K | $186.88 M |
| 03/24/2026 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.70 | 519.05 K | $191.33 M |
| 03/23/2026 | $1.83 | $1.79 (-2.19%) | $1.86 | $1.77 | 564.60 K | $199.12 M |
| 03/20/2026 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.74 | 493.62 K | $195.78 M |
| 03/19/2026 | $1.68 | $1.84 (9.52%) | $1.87 | $1.66 | 1.15 M | $204.68 M |
| 03/18/2026 | $1.76 | $1.68 (-4.55%) | $1.76 | $1.65 | 1.29 M | $186.88 M |
| 03/17/2026 | $1.99 | $1.75 (-12.06%) | $1.99 | $1.65 | 4.06 M | $194.67 M |
| 03/16/2026 | $1.72 | $1.77 (2.91%) | $1.80 | $1.71 | 2.97 M | $196.89 M |
| 03/13/2026 | $1.71 | $1.68 (-1.75%) | $1.78 | $1.66 | 623.80 K | $186.88 M |
| 03/12/2026 | $1.77 | $1.69 (-4.52%) | $1.79 | $1.68 | 489.95 K | $187.99 M |
| 03/11/2026 | $1.71 | $1.80 (5.26%) | $1.83 | $1.70 | 530.33 K | $184.51 M |
| 03/10/2026 | $1.76 | $1.72 (-2.27%) | $1.79 | $1.70 | 312.11 K | $176.31 M |
| 03/09/2026 | $1.67 | $1.75 (4.79%) | $1.77 | $1.65 | 553.10 K | $179.38 M |
| 03/06/2026 | $1.79 | $1.69 (-5.59%) | $1.80 | $1.68 | 607.95 K | $173.23 M |
| 03/05/2026 | $1.85 | $1.83 (-1.08%) | $1.91 | $1.75 | 671.50 K | $187.58 M |
| 03/04/2026 | $1.85 | $1.85 (0%) | $1.91 | $1.80 | 904.41 K | $189.63 M |
| 03/03/2026 | $1.83 | $1.83 (0%) | $1.85 | $1.76 | 722.88 K | $187.58 M |
| 03/02/2026 | $1.86 | $1.87 (0.54%) | $1.92 | $1.84 | 342.86 K | $191.68 M |
| 02/27/2026 | $1.97 | $1.91 (-3.05%) | $2.02 | $1.89 | 629.60 K | $195.78 M |
| 02/26/2026 | $2.13 | $1.98 (-7.04%) | $2.17 | $1.98 | 587.56 K | $202.96 M |
| 02/25/2026 | $2.24 | $2.11 (-5.8%) | $2.24 | $2.11 | 949.91 K | $216.28 M |
| 02/24/2026 | $2.32 | $2.25 (-3.02%) | $2.54 | $2.13 | 2.69 M | $230.63 M |
| 02/23/2026 | $2.08 | $2.05 (-1.44%) | $2.08 | $1.96 | 553.33 K | $210.13 M |
| 02/20/2026 | $2.03 | $2.11 (3.94%) | $2.12 | $1.99 | 631.80 K | $216.28 M |
| 02/19/2026 | $1.99 | $2.05 (3.02%) | $2.08 | $1.97 | 359.70 K | $210.13 M |
| 02/18/2026 | $1.98 | $2.01 (1.52%) | $2.12 | $1.95 | 728.70 K | $206.03 M |
| 02/17/2026 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.85 | 957.74 K | $200.91 M |
| 02/13/2026 | $2.31 | $1.99 (-13.85%) | $2.33 | $1.96 | 1.45 M | $203.98 M |
| 02/12/2026 | $2.74 | $2.31 (-15.69%) | $2.75 | $2.23 | 2.73 M | $236.78 M |
| 02/11/2026 | $2.48 | $2.71 (9.27%) | $2.74 | $2.31 | 2.78 M | $277.79 M |
| 02/10/2026 | $2.10 | $2.48 (18.1%) | $2.53 | $2.06 | 4.82 M | $254.21 M |
| 02/09/2026 | $1.92 | $2.12 (10.42%) | $2.26 | $1.90 | 20.05 M | $217.31 M |
| 02/06/2026 | $1.49 | $1.59 (6.71%) | $1.63 | $1.49 | 306.81 K | $162.98 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.
