5 DAY PERFORMANCE
+23.36%
1 MONTH PERFORMANCE
+13.79%
3 MONTH PERFORMANCE
+13.79%
6 MONTH PERFORMANCE
+2.33%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.11 | 149.28 K | $68.73 M |
| 09/18/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.09 | 438.70 K | $68.73 M |
| 09/17/2026 | $1.09 | $1.13 (3.67%) | $1.14 | $1.09 | 308.10 K | $69.97 M |
| 09/16/2026 | $1.12 | $1.07 (-4.46%) | $1.17 | $1.07 | 983.10 K | $66.25 M |
| 09/15/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.11 | 502.03 K | $69.35 M |
| 09/14/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.15 | 208.90 K | $71.21 M |
| 09/11/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.14 | 173.50 K | $72.45 M |
| 09/10/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 299.40 K | $69.97 M |
| 09/09/2026 | $1.12 | $1.15 (2.68%) | $1.17 | $1.12 | 450.20 K | $71.21 M |
| 09/08/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.11 | 682.90 K | $70.59 M |
| 09/04/2026 | $1.12 | $1.16 (3.57%) | $1.19 | $1.11 | 559.90 K | $71.83 M |
| 09/03/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.13 | 299.30 K | $69.97 M |
| 09/02/2026 | $1.11 | $1.16 (4.5%) | $1.17 | $1.11 | 740.10 K | $71.83 M |
| 09/01/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.10 | 267.50 K | $68.73 M |
| 08/31/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 400.01 K | $68.11 M |
| 08/28/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.11 | 233.14 K | $68.73 M |
| 08/27/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 112.83 K | $71.21 M |
| 08/26/2026 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 135.09 K | $71.83 M |
| 08/25/2026 | $1.14 | $1.19 (4.39%) | $1.20 | $1.13 | 321.95 K | $73.68 M |
| 08/24/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 316.10 K | $70.59 M |
| 08/21/2026 | $1.12 | $1.16 (3.57%) | $1.17 | $1.12 | 504.70 K | $71.83 M |
| 08/20/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 401.80 K | $69.35 M |
| 08/19/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 681.75 K | $72.45 M |
| 08/18/2026 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.12 | 1.37 M | $71.21 M |
| 08/17/2026 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 590.80 K | $68.11 M |
| 08/14/2026 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.06 | 235.03 K | $66.25 M |
| 08/13/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.07 | 557.03 K | $66.87 M |
| 08/12/2026 | $1.04 | $1.07 (2.88%) | $1.08 | $1.02 | 913.69 K | $66.25 M |
| 08/11/2026 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 220.30 K | $63.78 M |
| 08/10/2026 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.03 | 185.13 K | $64.40 M |
| 08/07/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 310.41 K | $65.02 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 |
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.
