5 DAY PERFORMANCE
+26.92%
1 MONTH PERFORMANCE
+12.82%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
-21.43%
Pliant Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.05 | $1.05 (0%) | $1.06 | $1.05 | 310.27 K | $64.58 M |
| 08/06/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 639.02 K | $64.89 M |
| 08/05/2026 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 152.80 K | $64.89 M |
| 08/04/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 259.71 K | $64.89 M |
| 08/03/2026 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.03 | 161.73 K | $64.28 M |
| 07/31/2026 | $1.06 | $1.04 (-1.89%) | $1.08 | $1.04 | 334.10 K | $64.28 M |
| 07/30/2026 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 173.51 K | $65.51 M |
| 07/29/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 230.48 K | $64.89 M |
| 07/28/2026 | $1.07 | $1.07 (0%) | $1.10 | $1.07 | 358.71 K | $66.13 M |
| 07/27/2026 | $1.08 | $1.08 (0%) | $1.11 | $1.07 | 208.40 K | $66.75 M |
| 07/24/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 307.60 K | $67.37 M |
| 07/23/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 393.20 K | $66.75 M |
| 07/22/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 1.55 M | $67.98 M |
| 07/21/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 661.70 K | $67.37 M |
| 07/20/2026 | $1.13 | $1.07 (-5.31%) | $1.15 | $1.07 | 797.20 K | $66.13 M |
| 07/17/2026 | $1.09 | $1.15 (5.5%) | $1.16 | $1.09 | 405.60 K | $71.07 M |
| 07/16/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.09 | 532.70 K | $68.60 M |
| 07/15/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.09 | 347.54 K | $69.22 M |
| 07/14/2026 | $1.15 | $1.09 (-5.22%) | $1.16 | $1.08 | 2.64 M | $67.37 M |
| 07/13/2026 | $1.13 | $1.14 (0.88%) | $1.18 | $1.11 | 1.22 M | $70.46 M |
| 07/10/2026 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 757.20 K | $69.22 M |
| 07/09/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 1.48 M | $69.84 M |
| 07/08/2026 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 500.31 K | $70.46 M |
| 07/07/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 283.80 K | $72.31 M |
| 07/06/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.14 | 453.50 K | $71.07 M |
| 07/02/2026 | $1.11 | $1.17 (5.41%) | $1.18 | $1.11 | 702.12 K | $72.31 M |
| 07/01/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 308.40 K | $68.60 M |
| 06/30/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.13 | 256.43 K | $70.46 M |
| 06/29/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.12 | 288.20 K | $71.07 M |
| 06/26/2026 | $1.13 | $1.14 (0.88%) | $1.14 | $1.11 | 321.04 K | $70.46 M |
| 06/25/2026 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.11 | 442.41 K | $69.84 M |
| 06/24/2026 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.13 | 360.10 K | $69.84 M |
| 06/23/2026 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 503.72 K | $71.69 M |
| 06/22/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 227.80 K | $71.69 M |
| 06/18/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 472.90 K | $71.69 M |
| 06/17/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.17 | 303.54 K | $72.93 M |
| 06/16/2026 | $1.14 | $1.19 (4.39%) | $1.19 | $1.14 | 513.40 K | $73.55 M |
| 06/15/2026 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 375.20 K | $70.46 M |
| 06/12/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 207.26 K | $69.84 M |
| 06/11/2026 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.13 | 491.60 K | $70.46 M |
| 06/10/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.15 | 345.56 K | $71.69 M |
| 06/09/2026 | $1.16 | $1.19 (2.59%) | $1.20 | $1.13 | 279.90 K | $73.55 M |
| 06/08/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 169.40 K | $71.07 M |
| 06/05/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.13 | 409.11 K | $71.07 M |
| 06/04/2026 | $1.17 | $1.17 (0%) | $1.21 | $1.16 | 321.10 K | $72.31 M |
| 06/03/2026 | $1.18 | $1.18 (0%) | $1.20 | $1.14 | 1.59 M | $72.93 M |
| 06/02/2026 | $1.20 | $1.16 (-3.33%) | $1.22 | $1.15 | 986.10 K | $71.69 M |
| 06/01/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 756.12 K | $74.16 M |
| 05/29/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.24 | 315.28 K | $77.87 M |
| 05/28/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.22 | 210.40 K | $77.25 M |
| 05/27/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.24 | 216.70 K | $76.64 M |
| 05/26/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.21 | 703.87 K | $76.64 M |
| 05/22/2026 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.20 | 212.12 K | $74.78 M |
| 05/21/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 270.00 K | $76.02 M |
| 05/20/2026 | $1.16 | $1.20 (3.45%) | $1.23 | $1.15 | 1.57 M | $74.16 M |
| 05/19/2026 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.15 | 406.24 K | $71.07 M |
| 05/18/2026 | $1.17 | $1.18 (0.85%) | $1.24 | $1.14 | 1.24 M | $72.93 M |
| 05/15/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.13 | 439.11 K | $71.07 M |
| 05/14/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 197.97 K | $72.31 M |
| 05/13/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.16 | 171.74 K | $72.31 M |
| 05/12/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 269.40 K | $72.93 M |
| 05/11/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 185.62 K | $74.16 M |
| 05/08/2026 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.22 | 208.20 K | $75.40 M |
| 05/07/2026 | $1.23 | $1.24 (0.81%) | $1.27 | $1.21 | 671.36 K | $76.64 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.
