5 DAY PERFORMANCE
+57.66%
1 MONTH PERFORMANCE
+48.31%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
+10.06%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
+1.16%
Playboy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.16 | $1.16 (0%) | $1.19 | $1.14 | 230.77 K | $132.45 M |
| 08/05/2026 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.13 | 1.24 M | $132.45 M |
| 08/04/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.17 | 514.52 K | $139.30 M |
| 08/03/2026 | $1.13 | $1.18 (4.42%) | $1.19 | $1.13 | 818.20 K | $134.74 M |
| 07/31/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 832.14 K | $126.74 M |
| 07/30/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 499.90 K | $131.31 M |
| 07/29/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.18 | 438.80 K | $134.74 M |
| 07/28/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.22 | 439.69 K | $139.30 M |
| 07/27/2026 | $1.24 | $1.24 (0%) | $1.29 | $1.23 | 634.18 K | $141.59 M |
| 07/24/2026 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.22 | 655.93 K | $139.30 M |
| 07/23/2026 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.22 | 747.30 K | $140.45 M |
| 07/22/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 806.90 K | $145.01 M |
| 07/21/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.20 | 677.70 K | $140.45 M |
| 07/20/2026 | $1.17 | $1.21 (3.42%) | $1.22 | $1.17 | 564.36 K | $138.16 M |
| 07/17/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 551.58 K | $133.60 M |
| 07/16/2026 | $1.11 | $1.20 (8.11%) | $1.22 | $1.08 | 1.39 M | $137.02 M |
| 07/15/2026 | $1.17 | $1.11 (-5.13%) | $1.22 | $1.09 | 1.31 M | $126.74 M |
| 07/14/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 422.50 K | $133.60 M |
| 07/13/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.17 | 424.71 K | $133.60 M |
| 07/10/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 636.40 K | $132.45 M |
| 07/09/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 798.72 K | $132.45 M |
| 07/08/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.12 | 646.74 K | $130.17 M |
| 07/07/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 786.30 K | $134.74 M |
| 07/06/2026 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.21 | 572.10 K | $138.16 M |
| 07/02/2026 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 816.50 K | $143.87 M |
| 07/01/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 778.91 K | $142.73 M |
| 06/30/2026 | $1.32 | $1.22 (-7.58%) | $1.33 | $1.21 | 1.10 M | $139.30 M |
| 06/29/2026 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.31 | 633.00 K | $150.72 M |
| 06/26/2026 | $1.33 | $1.35 (1.5%) | $1.41 | $1.32 | 7.27 M | $154.15 M |
| 06/25/2026 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.31 | 780.85 K | $153.01 M |
| 06/24/2026 | $1.49 | $1.40 (-6.04%) | $1.51 | $1.39 | 856.40 K | $159.86 M |
| 06/23/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.43 | 1.02 M | $171.28 M |
| 06/22/2026 | $1.52 | $1.48 (-2.63%) | $1.61 | $1.44 | 1.54 M | $168.99 M |
| 06/18/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.43 | 426.01 K | $165.57 M |
| 06/17/2026 | $1.52 | $1.43 (-5.92%) | $1.54 | $1.43 | 455.50 K | $163.28 M |
| 06/16/2026 | $1.48 | $1.51 (2.03%) | $1.52 | $1.47 | 612.32 K | $172.42 M |
| 06/15/2026 | $1.47 | $1.48 (0.68%) | $1.52 | $1.45 | 767.49 K | $168.99 M |
| 06/12/2026 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.40 | 324.93 K | $164.43 M |
| 06/11/2026 | $1.39 | $1.45 (4.32%) | $1.45 | $1.39 | 435.00 K | $165.57 M |
| 06/10/2026 | $1.32 | $1.37 (3.79%) | $1.39 | $1.32 | 461.60 K | $156.43 M |
| 06/09/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.28 | 751.10 K | $153.01 M |
| 06/08/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.31 | 317.60 K | $149.58 M |
| 06/05/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.25 | 653.83 K | $148.44 M |
| 06/04/2026 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.31 | 728.10 K | $150.72 M |
| 06/03/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 615.85 K | $151.86 M |
| 06/02/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.36 | 826.93 K | $159.86 M |
| 06/01/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.34 | 510.94 K | $158.72 M |
| 05/29/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.35 | 499.59 K | $156.43 M |
| 05/28/2026 | $1.35 | $1.38 (2.22%) | $1.43 | $1.33 | 1.18 M | $157.57 M |
| 05/27/2026 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 688.66 K | $151.86 M |
| 05/26/2026 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.27 | 1.26 M | $146.16 M |
| 05/22/2026 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 855.61 K | $150.72 M |
| 05/21/2026 | $1.25 | $1.29 (3.2%) | $1.31 | $1.24 | 479.90 K | $147.30 M |
| 05/20/2026 | $1.22 | $1.27 (4.1%) | $1.30 | $1.19 | 1.17 M | $145.01 M |
| 05/19/2026 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.19 | 1.29 M | $137.02 M |
| 05/18/2026 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.23 | 1.36 M | $142.73 M |
| 05/15/2026 | $1.40 | $1.33 (-5%) | $1.41 | $1.32 | 1.48 M | $151.86 M |
| 05/14/2026 | $1.41 | $1.40 (-0.71%) | $1.48 | $1.40 | 1.11 M | $159.86 M |
| 05/13/2026 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.35 | 2.57 M | $159.86 M |
| 05/12/2026 | $1.65 | $1.50 (-9.09%) | $1.66 | $1.41 | 3.46 M | $171.28 M |
| 05/11/2026 | $1.86 | $1.73 (-6.99%) | $1.88 | $1.69 | 1.51 M | $197.54 M |
| 05/08/2026 | $1.67 | $1.80 (7.78%) | $1.86 | $1.65 | 1.20 M | $205.53 M |
| 05/07/2026 | $1.68 | $1.67 (-0.6%) | $1.74 | $1.64 | 1.05 M | $190.69 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.
