5 DAY PERFORMANCE
+53.68%
1 MONTH PERFORMANCE
+28.16%
3 MONTH PERFORMANCE
+25.71%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
-19.51%
Pliant Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.85 | $0.82 (-4.02%) | $0.85 | $0.80 | 340.32 K | $50.51 M |
| 11/04/2026 | $0.86 | $0.85 (-0.95%) | $0.88 | $0.84 | 205.29 K | $52.74 M |
| 11/03/2026 | $0.84 | $0.86 (3.05%) | $0.86 | $0.84 | 148.54 K | $53.29 M |
| 11/02/2026 | $0.85 | $0.84 (-1.27%) | $0.86 | $0.84 | 385.70 K | $51.96 M |
| 10/30/2026 | $0.86 | $0.86 (0.34%) | $0.88 | $0.84 | 169.52 K | $53.18 M |
| 10/29/2026 | $0.88 | $0.86 (-1.71%) | $0.90 | $0.85 | 206.00 K | $53.25 M |
| 10/28/2026 | $0.86 | $0.89 (3.83%) | $0.89 | $0.85 | 118.20 K | $55.10 M |
| 10/27/2026 | $0.84 | $0.86 (1.79%) | $0.88 | $0.83 | 346.70 K | $53.07 M |
| 10/26/2026 | $0.87 | $0.85 (-1.96%) | $0.90 | $0.84 | 298.92 K | $52.62 M |
| 10/23/2026 | $0.87 | $0.86 (-0.74%) | $0.88 | $0.83 | 446.82 K | $53.47 M |
| 10/22/2026 | $0.90 | $0.87 (-3.86%) | $0.90 | $0.85 | 289.80 K | $53.58 M |
| 10/21/2026 | $0.93 | $0.89 (-4.45%) | $0.93 | $0.88 | 340.62 K | $54.85 M |
| 10/20/2026 | $0.90 | $0.91 (1.09%) | $0.94 | $0.90 | 319.70 K | $56.50 M |
| 10/19/2026 | $0.91 | $0.90 (-1.53%) | $0.93 | $0.88 | 292.31 K | $55.65 M |
| 10/16/2026 | $0.97 | $0.90 (-7.23%) | $0.99 | $0.89 | 582.72 K | $55.72 M |
| 10/15/2026 | $0.90 | $0.97 (8.04%) | $0.97 | $0.90 | 481.35 K | $60.21 M |
| 10/14/2026 | $0.96 | $0.88 (-8.02%) | $0.98 | $0.88 | 988.88 K | $54.73 M |
| 10/13/2026 | $0.98 | $0.97 (-1.49%) | $1.00 | $0.96 | 284.64 K | $59.94 M |
| 10/12/2026 | $1.03 | $0.99 (-4.27%) | $1.03 | $0.99 | 272.20 K | $61.05 M |
| 10/09/2026 | $0.99 | $1.02 (3.03%) | $1.03 | $0.99 | 288.53 K | $63.16 M |
| 10/08/2026 | $1.00 | $1.00 (0%) | $1.03 | $0.98 | 568.05 K | $61.92 M |
| 10/07/2026 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.97 | 756.50 K | $61.30 M |
| 10/06/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.01 | 276.40 K | $63.78 M |
| 10/05/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.02 | 295.62 K | $63.78 M |
| 10/02/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.03 | 402.81 K | $63.78 M |
| 10/01/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 379.60 K | $65.02 M |
| 09/30/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.07 | 238.70 K | $66.87 M |
| 09/29/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.08 | 214.50 K | $66.87 M |
| 09/28/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.07 | 349.13 K | $66.87 M |
| 09/25/2026 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.08 | 450.20 K | $66.87 M |
| 09/24/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.11 | 398.03 K | $70.59 M |
| 09/23/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.10 | 254.30 K | $69.97 M |
| 09/22/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.11 | 326.68 K | $70.59 M |
| 09/21/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.11 | 149.30 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%) | $1.16 | $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 |
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.
