5 DAY PERFORMANCE
+10.00%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
-13.73%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
-7.69%
Pliant Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.20 | $1.23 (2.5%) | $1.23 | $1.20 | 295.58 K | $74.87 M |
| 05/05/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 241.20 K | $74.25 M |
| 05/04/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.19 | 308.40 K | $73.03 M |
| 05/01/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 382.51 K | $73.64 M |
| 04/30/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 363.60 K | $74.87 M |
| 04/29/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.18 | 290.80 K | $74.25 M |
| 04/28/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 243.70 K | $74.25 M |
| 04/27/2026 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.21 | 394.30 K | $74.25 M |
| 04/24/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.23 | 339.04 K | $76.09 M |
| 04/23/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.25 | 433.09 K | $77.32 M |
| 04/22/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.26 | 1.16 M | $79.16 M |
| 04/21/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 752.10 K | $79.16 M |
| 04/20/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.16 | 2.32 M | $79.16 M |
| 04/17/2026 | $1.30 | $1.33 (2.31%) | $1.38 | $1.30 | 444.51 K | $81.62 M |
| 04/16/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.29 | 401.13 K | $79.78 M |
| 04/15/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 123.60 K | $80.39 M |
| 04/14/2026 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 186.52 K | $79.78 M |
| 04/13/2026 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 167.62 K | $79.78 M |
| 04/10/2026 | $1.35 | $1.28 (-5.19%) | $1.37 | $1.28 | 546.22 K | $78.55 M |
| 04/09/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 213.22 K | $82.85 M |
| 04/08/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.31 | 298.90 K | $83.46 M |
| 04/07/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.27 | 422.35 K | $80.39 M |
| 04/06/2026 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.31 | 519.96 K | $80.39 M |
| 04/02/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.28 | 521.60 K | $82.85 M |
| 04/01/2026 | $1.27 | $1.32 (3.94%) | $1.33 | $1.27 | 523.20 K | $81.00 M |
| 03/31/2026 | $1.17 | $1.26 (7.69%) | $1.30 | $1.17 | 1.15 M | $77.32 M |
| 03/30/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 336.50 K | $72.41 M |
| 03/27/2026 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.15 | 726.70 K | $71.80 M |
| 03/26/2026 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.23 | 634.67 K | $75.48 M |
| 03/25/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 289.84 K | $80.39 M |
| 03/24/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 352.10 K | $78.55 M |
| 03/23/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 312.30 K | $79.16 M |
| 03/20/2026 | $1.32 | $1.29 (-2.27%) | $1.33 | $1.27 | 443.40 K | $79.16 M |
| 03/19/2026 | $1.28 | $1.33 (3.91%) | $1.33 | $1.27 | 324.68 K | $81.62 M |
| 03/18/2026 | $1.34 | $1.28 (-4.48%) | $1.37 | $1.28 | 504.81 K | $78.55 M |
| 03/17/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.30 | 409.00 K | $81.62 M |
| 03/16/2026 | $1.36 | $1.31 (-3.68%) | $1.41 | $1.30 | 1.32 M | $80.39 M |
| 03/13/2026 | $1.41 | $1.35 (-4.26%) | $1.44 | $1.31 | 684.34 K | $82.85 M |
| 03/12/2026 | $1.33 | $1.41 (6.02%) | $1.42 | $1.33 | 1.20 M | $86.53 M |
| 03/11/2026 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.32 | 292.66 K | $81.62 M |
| 03/10/2026 | $1.29 | $1.39 (7.75%) | $1.40 | $1.29 | 654.70 K | $85.30 M |
| 03/09/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.29 | 356.90 K | $81.00 M |
| 03/06/2026 | $1.27 | $1.33 (4.72%) | $1.35 | $1.26 | 374.41 K | $81.67 M |
| 03/05/2026 | $1.29 | $1.29 (0%) | $1.30 | $1.27 | 211.63 K | $79.21 M |
| 03/04/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.25 | 373.70 K | $79.21 M |
| 03/03/2026 | $1.26 | $1.25 (-0.79%) | $1.28 | $1.23 | 264.22 K | $76.76 M |
| 03/02/2026 | $1.27 | $1.27 (0%) | $1.29 | $1.25 | 507.12 K | $77.99 M |
| 02/27/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.27 | 509.72 K | $79.83 M |
| 02/26/2026 | $1.28 | $1.29 (0.78%) | $1.30 | $1.25 | 689.46 K | $79.21 M |
| 02/25/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.25 | 588.60 K | $78.60 M |
| 02/24/2026 | $1.22 | $1.27 (4.1%) | $1.29 | $1.22 | 357.30 K | $77.99 M |
| 02/23/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.22 | 509.32 K | $75.53 M |
| 02/20/2026 | $1.30 | $1.24 (-4.62%) | $1.30 | $1.23 | 529.20 K | $76.14 M |
| 02/19/2026 | $1.25 | $1.30 (4%) | $1.33 | $1.23 | 1.47 M | $79.83 M |
| 02/18/2026 | $1.13 | $1.25 (10.62%) | $1.26 | $1.13 | 1.70 M | $76.76 M |
| 02/17/2026 | $1.10 | $1.13 (2.73%) | $1.18 | $1.10 | 970.66 K | $69.39 M |
| 02/13/2026 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.11 | 863.83 K | $68.16 M |
| 02/12/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 503.40 K | $69.39 M |
| 02/11/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.12 | 570.70 K | $70.62 M |
| 02/10/2026 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.16 | 730.10 K | $71.23 M |
| 02/09/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.12 | 871.80 K | $71.85 M |
| 02/06/2026 | $1.12 | $1.14 (1.79%) | $1.19 | $1.11 | 715.05 K | $70.00 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.
