5 DAY PERFORMANCE
+48.31%
1 MONTH PERFORMANCE
+69.90%
3 MONTH PERFORMANCE
+50.86%
6 MONTH PERFORMANCE
-1.13%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
+28.68%
Playboy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.39 | $1.29 (-7.55%) | $1.40 | $1.27 | 340.99 K | |
| 11/04/2026 | $1.36 | $1.37 (0.74%) | $1.41 | $1.34 | 908.31 K | $157.13 M |
| 11/03/2026 | $1.24 | $1.33 (7.26%) | $1.35 | $1.24 | 1.39 M | $152.55 M |
| 11/02/2026 | $1.18 | $1.24 (5.08%) | $1.31 | $1.18 | 1.58 M | $142.22 M |
| 10/30/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.13 | 681.47 K | $135.34 M |
| 10/29/2026 | $1.11 | $1.17 (5.41%) | $1.17 | $1.10 | 648.91 K | $134.19 M |
| 10/28/2026 | $1.11 | $1.14 (2.7%) | $1.15 | $1.09 | 537.29 K | $130.75 M |
| 10/27/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.09 | 312.33 K | $129.61 M |
| 10/26/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 556.50 K | $125.02 M |
| 10/23/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 329.89 K | $125.02 M |
| 10/22/2026 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 476.66 K | $126.17 M |
| 10/21/2026 | $1.13 | $1.13 (0%) | $1.13 | $1.10 | 339.14 K | $129.61 M |
| 10/20/2026 | $1.09 | $1.13 (3.67%) | $1.13 | $1.08 | 619.14 K | $129.61 M |
| 10/19/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.03 | 553.30 K | $123.87 M |
| 10/16/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.05 | 796.11 K | $121.58 M |
| 10/15/2026 | $0.99 | $1.06 (7.07%) | $1.08 | $0.97 | 648.75 K | $121.58 M |
| 10/14/2026 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.95 | 1.15 M | $113.55 M |
| 10/13/2026 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 540.38 K | $116.99 M |
| 10/12/2026 | $0.98 | $0.99 (1.84%) | $1.00 | $0.96 | 499.43 K | $113.92 M |
| 10/09/2026 | $1.00 | $0.98 (-1.73%) | $1.00 | $0.97 | 485.98 K | $112.71 M |
| 10/08/2026 | $1.02 | $0.99 (-3.26%) | $1.03 | $0.96 | 921.65 K | $113.17 M |
| 10/07/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 228.94 K | $116.99 M |
| 10/06/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.03 | 183.33 K | $119.28 M |
| 10/05/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 343.60 K | $118.14 M |
| 10/02/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 589.10 K | $119.28 M |
| 10/01/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $0.98 | 1.16 M | $115.84 M |
| 09/30/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.01 | 674.97 K | $116.99 M |
| 09/29/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.02 | 361.87 K | $118.14 M |
| 09/28/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 413.50 K | $118.14 M |
| 09/25/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.03 | 339.74 K | $118.14 M |
| 09/24/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.03 | 689.71 K | $121.58 M |
| 09/23/2026 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.07 | 888.60 K | $123.87 M |
| 09/22/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.09 | 593.80 K | $126.17 M |
| 09/21/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.06 | 461.98 K | $125.02 M |
| 09/18/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.05 | 929.18 K | $120.43 M |
| 09/17/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 660.10 K | $122.72 M |
| 09/16/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.10 | 550.40 K | $126.17 M |
| 09/15/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 324.60 K | $129.61 M |
| 09/14/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 484.20 K | $131.90 M |
| 09/11/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 602.53 K | $130.75 M |
| 09/10/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 465.14 K | $131.90 M |
| 09/09/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 455.77 K | $131.90 M |
| 09/08/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 517.81 K | $135.34 M |
| 09/04/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 479.83 K | $134.19 M |
| 09/03/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.16 | 331.72 K | $135.34 M |
| 09/02/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 520.32 K | $135.34 M |
| 09/01/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.14 | 547.95 K | $136.49 M |
| 08/31/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 687.41 K | $135.34 M |
| 08/28/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 174.04 K | $137.64 M |
| 08/27/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 301.44 K | $137.64 M |
| 08/26/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 292.57 K | $139.93 M |
| 08/25/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 230.09 K | $141.08 M |
| 08/24/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.21 | 393.28 K | $143.37 M |
| 08/21/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.21 | 550.02 K | $139.93 M |
| 08/20/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.18 | 380.50 K | $141.08 M |
| 08/19/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 403.50 K | $139.93 M |
| 08/18/2026 | $1.18 | $1.18 (0%) | $1.23 | $1.18 | 380.63 K | $135.34 M |
| 08/17/2026 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.18 | 807.04 K | $135.34 M |
| 08/14/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.25 | 595.25 K | $144.52 M |
| 08/13/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.21 | 532.52 K | $142.22 M |
| 08/12/2026 | $1.36 | $1.24 (-8.82%) | $1.38 | $1.18 | 1.32 M | $142.22 M |
| 08/11/2026 | $1.51 | $1.36 (-9.93%) | $1.60 | $1.34 | 4.15 M | $155.99 M |
| 08/10/2026 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.17 | 2.76 M | $135.34 M |
| 08/07/2026 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 439.44 K | $139.93 M |
| 08/06/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 231.02 K | $133.05 M |
| 08/05/2026 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.13 | 1.24 M | $132.45 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.
