5 DAY PERFORMANCE
+11.86%
1 MONTH PERFORMANCE
+9.09%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+6.45%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
+3.13%
Pliant Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.17 | $1.15 (-1.65%) | $1.17 | $1.15 | 51.11 K | $71.38 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 |
| 05/06/2026 | $1.20 | $1.23 (2.5%) | $1.26 | $1.20 | 561.90 K | $76.02 M |
| 05/05/2026 | $1.21 | $1.21 (0%) | $1.24 | $1.19 | 241.20 K | $74.78 M |
| 05/04/2026 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.19 | 308.40 K | $73.55 M |
| 05/01/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 382.51 K | $74.16 M |
| 04/30/2026 | $1.22 | $1.22 (0%) | $1.23 | $1.20 | 363.60 K | $75.40 M |
| 04/29/2026 | $1.20 | $1.21 (0.83%) | $1.22 | $1.18 | 290.80 K | $74.78 M |
| 04/28/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.20 | 243.70 K | $74.78 M |
| 04/27/2026 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.21 | 394.30 K | $74.78 M |
| 04/24/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.23 | 339.04 K | $76.64 M |
| 04/23/2026 | $1.28 | $1.26 (-1.56%) | $1.31 | $1.25 | 433.09 K | $77.87 M |
| 04/22/2026 | $1.30 | $1.29 (-0.77%) | $1.33 | $1.26 | 1.16 M | $79.73 M |
| 04/21/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 752.10 K | $79.73 M |
| 04/20/2026 | $1.35 | $1.29 (-4.44%) | $1.35 | $1.16 | 2.32 M | $79.73 M |
| 04/17/2026 | $1.30 | $1.33 (2.31%) | $1.38 | $1.30 | 444.51 K | $82.20 M |
| 04/16/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.29 | 401.13 K | $80.34 M |
| 04/15/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 123.60 K | $80.96 M |
| 04/14/2026 | $1.31 | $1.30 (-0.76%) | $1.35 | $1.29 | 186.52 K | $80.34 M |
| 04/13/2026 | $1.28 | $1.30 (1.56%) | $1.33 | $1.26 | 167.62 K | $80.34 M |
| 04/10/2026 | $1.35 | $1.28 (-5.19%) | $1.37 | $1.28 | 546.22 K | $79.11 M |
| 04/09/2026 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.32 | 213.22 K | $83.43 M |
| 04/08/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.31 | 298.90 K | $84.05 M |
| 04/07/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.27 | 422.35 K | $80.96 M |
| 04/06/2026 | $1.34 | $1.31 (-2.24%) | $1.38 | $1.31 | 519.96 K | $80.96 M |
| 04/02/2026 | $1.30 | $1.35 (3.85%) | $1.38 | $1.28 | 521.60 K | $83.43 M |
| 04/01/2026 | $1.27 | $1.32 (3.94%) | $1.33 | $1.27 | 523.20 K | $81.58 M |
| 03/31/2026 | $1.17 | $1.26 (7.69%) | $1.30 | $1.17 | 1.15 M | $77.87 M |
| 03/30/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 336.50 K | $72.93 M |
| 03/27/2026 | $1.24 | $1.17 (-5.65%) | $1.26 | $1.15 | 726.70 K | $72.31 M |
| 03/26/2026 | $1.30 | $1.23 (-5.38%) | $1.32 | $1.23 | 634.67 K | $76.02 M |
| 03/25/2026 | $1.30 | $1.31 (0.77%) | $1.34 | $1.30 | 289.84 K | $80.96 M |
| 03/24/2026 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.25 | 352.10 K | $79.11 M |
| 03/23/2026 | $1.30 | $1.29 (-0.77%) | $1.31 | $1.28 | 312.30 K | $79.73 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.
