Yahoo

Mail

Singapore markets closed

Straits Times Index
3,087.24
+10.08(+0.33%)
S&P 500
4,567.18
-2.60(-0.06%)
Dow
36,124.56
-79.88(-0.22%)
Nasdaq
14,229.91
+44.42(+0.31%)
Bitcoin USD
43,597.19
+1,960.35(+4.71%)
CMC Crypto 200
888.86
+28.32(+3.29%)

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.6420

-0.0531

(-7.64%)

At close: 04:00PM EST

0.6345

-0.01

(-1.17%)

Pre-market:

04:03AM EST

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.7320	0.7400	0.6200	0.6420	0.6420	394,400
04 Dec 2023	0.6170	0.7300	0.6000	0.6950	0.6950	753,200
01 Dec 2023	0.5600	0.6600	0.5200	0.6110	0.6110	854,900
30 Nov 2023	0.5300	0.5600	0.5250	0.5250	0.5250	832,100
29 Nov 2023	0.5400	0.5690	0.5230	0.5310	0.5310	571,300
28 Nov 2023	0.4700	0.5700	0.4600	0.5410	0.5410	2,294,900
27 Nov 2023	0.4520	0.4870	0.4520	0.4600	0.4600	262,800
24 Nov 2023	0.4730	0.4990	0.4700	0.4710	0.4710	276,300
22 Nov 2023	0.4870	0.4870	0.4500	0.4810	0.4810	201,300
21 Nov 2023	0.4590	0.4900	0.4380	0.4700	0.4700	490,800
20 Nov 2023	0.4690	0.4800	0.4450	0.4590	0.4590	391,600
17 Nov 2023	0.4480	0.4740	0.4410	0.4700	0.4700	502,600
16 Nov 2023	0.4900	0.5020	0.4400	0.4490	0.4490	317,600
15 Nov 2023	0.4510	0.4990	0.4500	0.4970	0.4970	946,200
14 Nov 2023	0.4550	0.4840	0.4300	0.4390	0.4390	749,300
13 Nov 2023	0.5200	0.5200	0.4520	0.4590	0.4590	990,600
10 Nov 2023	0.6800	0.6800	0.5000	0.5100	0.5100	1,553,500
09 Nov 2023	0.7100	0.7500	0.6700	0.6840	0.6840	419,100
08 Nov 2023	0.7620	0.7900	0.7000	0.7130	0.7130	459,200
07 Nov 2023	0.7070	0.7910	0.6900	0.7440	0.7440	897,000
06 Nov 2023	0.6800	0.7400	0.6790	0.6900	0.6900	360,300
03 Nov 2023	0.6600	0.6810	0.6350	0.6800	0.6800	456,200
02 Nov 2023	0.6160	0.6520	0.6160	0.6490	0.6490	403,000
01 Nov 2023	0.6300	0.6400	0.6000	0.6090	0.6090	178,100
31 Oct 2023	0.6140	0.6740	0.6100	0.6410	0.6410	619,300
30 Oct 2023	0.6000	0.6300	0.5900	0.6220	0.6220	280,400
27 Oct 2023	0.6100	0.6230	0.5870	0.6000	0.6000	329,300
26 Oct 2023	0.6310	0.6390	0.6020	0.6110	0.6110	208,400
25 Oct 2023	0.6100	0.6360	0.6000	0.6290	0.6290	574,200
24 Oct 2023	0.6100	0.6400	0.6000	0.6150	0.6150	216,700
23 Oct 2023	0.6590	0.6590	0.5840	0.6050	0.6050	609,800
20 Oct 2023	0.6500	0.6590	0.6000	0.6050	0.6050	348,600
19 Oct 2023	0.6090	0.6500	0.5880	0.5970	0.5970	496,900
18 Oct 2023	0.6800	0.6800	0.6000	0.6000	0.6000	361,600
17 Oct 2023	0.6100	0.6990	0.6020	0.6410	0.6410	597,800
16 Oct 2023	0.6100	0.6160	0.5900	0.6010	0.6010	677,000
13 Oct 2023	0.6120	0.6250	0.5910	0.6000	0.6000	577,600
12 Oct 2023	0.6500	0.6700	0.6140	0.6200	0.6200	479,800
11 Oct 2023	0.6820	0.7160	0.6460	0.6500	0.6500	775,900
10 Oct 2023	0.6660	0.7150	0.6630	0.7010	0.7010	600,100
09 Oct 2023	0.6400	0.6700	0.6180	0.6600	0.6600	1,108,600
06 Oct 2023	0.6310	0.6500	0.6210	0.6500	0.6500	837,900
05 Oct 2023	0.7180	0.7200	0.5910	0.6500	0.6500	1,124,900
04 Oct 2023	0.7110	0.7500	0.6600	0.6980	0.6980	1,039,800
03 Oct 2023	0.7700	0.7900	0.7000	0.7280	0.7280	1,123,100
02 Oct 2023	0.8000	0.8250	0.7730	0.7750	0.7750	310,800
29 Sept 2023	0.8500	0.8500	0.7640	0.8010	0.8010	544,700
28 Sept 2023	0.8300	0.8340	0.7500	0.8030	0.8030	757,300
27 Sept 2023	0.8610	0.8950	0.7950	0.8170	0.8170	687,200
26 Sept 2023	0.8700	0.9100	0.8320	0.8500	0.8500	437,500
25 Sept 2023	0.8730	0.9270	0.8600	0.8800	0.8800	570,200
22 Sept 2023	1.0200	1.0300	0.8400	0.8670	0.8670	2,149,500
21 Sept 2023	1.0400	1.0500	1.0100	1.0200	1.0200	293,700
20 Sept 2023	1.0400	1.1100	1.0400	1.0400	1.0400	324,700
19 Sept 2023	1.0300	1.0700	1.0100	1.0500	1.0500	383,500
18 Sept 2023	1.0700	1.0800	1.0200	1.0250	1.0250	415,100
15 Sept 2023	1.0700	1.1000	1.0600	1.0700	1.0700	370,100
14 Sept 2023	1.0500	1.0900	1.0450	1.0500	1.0500	278,800
13 Sept 2023	1.0800	1.0800	1.0400	1.0400	1.0400	352,700
12 Sept 2023	1.0800	1.1000	1.0500	1.0500	1.0500	296,600
11 Sept 2023	1.0800	1.1000	1.0400	1.0900	1.0900	318,500
08 Sept 2023	1.1500	1.1500	1.0400	1.0700	1.0700	1,494,600
07 Sept 2023	1.2400	1.2400	1.1200	1.1400	1.1400	1,305,500
06 Sept 2023	1.2900	1.2900	1.2200	1.2400	1.2400	688,600
05 Sept 2023	1.3100	1.3250	1.2800	1.2800	1.2800	430,800
01 Sept 2023	1.3200	1.3490	1.2900	1.3100	1.3100	422,900
31 Aug 2023	1.3200	1.3700	1.2900	1.3000	1.3000	343,200
30 Aug 2023	1.2900	1.3200	1.2820	1.3100	1.3100	347,700
29 Aug 2023	1.3100	1.3300	1.2800	1.3000	1.3000	373,000
28 Aug 2023	1.3300	1.3550	1.2600	1.2800	1.2800	509,000
25 Aug 2023	1.3100	1.3600	1.2850	1.3300	1.3300	736,000
24 Aug 2023	1.4000	1.4000	1.2800	1.3000	1.3000	1,233,000
23 Aug 2023	1.4100	1.4100	1.3750	1.3900	1.3900	294,400
22 Aug 2023	1.4100	1.4450	1.3600	1.4100	1.4100	560,100
21 Aug 2023	1.4300	1.4300	1.3500	1.4100	1.4100	621,400
18 Aug 2023	1.3600	1.4000	1.3400	1.3600	1.3600	319,400
17 Aug 2023	1.3900	1.4050	1.3400	1.3700	1.3700	669,900
16 Aug 2023	1.4400	1.4500	1.3950	1.4200	1.4200	346,100
15 Aug 2023	1.4700	1.4900	1.3800	1.4300	1.4300	1,499,700
14 Aug 2023	1.5500	1.5600	1.4850	1.5000	1.5000	692,600
11 Aug 2023	1.5500	1.5800	1.5010	1.5700	1.5700	465,100
10 Aug 2023	1.6000	1.6500	1.4800	1.5650	1.5650	2,112,800
09 Aug 2023	1.7200	1.7200	1.6200	1.6600	1.6600	1,098,900
08 Aug 2023	1.8000	1.8000	1.6800	1.7100	1.7100	714,800
07 Aug 2023	1.8400	1.8400	1.7300	1.7900	1.7900	491,500
04 Aug 2023	1.7700	1.8700	1.7700	1.8100	1.8100	645,600
03 Aug 2023	1.8100	1.8200	1.7600	1.7600	1.7600	430,100
02 Aug 2023	1.8900	1.9400	1.7650	1.8000	1.8000	867,400
01 Aug 2023	1.9100	1.9300	1.8300	1.8900	1.8900	854,900
31 Jul 2023	1.8500	1.9900	1.8440	1.9300	1.9300	892,100
28 Jul 2023	1.7500	1.9000	1.7500	1.8500	1.8500	661,100
27 Jul 2023	2.0100	2.0100	1.7500	1.7600	1.7600	1,905,400
26 Jul 2023	1.8000	2.0000	1.7900	1.9900	1.9900	3,690,300
25 Jul 2023	1.8200	1.8900	1.7700	1.8000	1.8000	691,900
24 Jul 2023	1.7500	1.8000	1.7100	1.8000	1.8000	490,300
21 Jul 2023	1.7300	1.7300	1.6610	1.7100	1.7100	331,900
20 Jul 2023	1.7200	1.7200	1.6900	1.7000	1.7000	316,600
19 Jul 2023	1.6700	1.8200	1.6700	1.7350	1.7350	890,600
18 Jul 2023	1.6700	1.7200	1.6350	1.6500	1.6500	403,000
17 Jul 2023	1.7000	1.7000	1.6250	1.6700	1.6700	483,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,087.24+10.08(+0.33%)

S&P 5004,567.18-2.60(-0.06%)

Dow36,124.56-79.88(-0.22%)

Nasdaq14,229.91+44.42(+0.31%)

Bitcoin USD43,597.19+1,960.35(+4.71%)

CMC Crypto 200888.86+28.32(+3.29%)

PLBY Group, Inc. (PLBY)

Straits Times Index
3,087.24
+10.08(+0.33%)

S&P 500
4,567.18
-2.60(-0.06%)

Dow
36,124.56
-79.88(-0.22%)

Nasdaq
14,229.91
+44.42(+0.31%)

Bitcoin USD
43,597.19
+1,960.35(+4.71%)

CMC Crypto 200
888.86
+28.32(+3.29%)