Plby Group

PLBY
🏛️ usa →
1.44
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 26.76 27.20 26.15 26.64 0.6M
2021-12-30 25.94 27.45 25.94 26.76 0.8M
2021-12-29 26.60 26.65 25.20 25.94 1.3M
2021-12-28 29.36 29.41 26.50 26.65 1.6M
2021-12-27 29.25 29.98 28.77 29.39 1.0M
2021-12-23 28.72 29.54 27.81 28.90 1.2M
2021-12-22 28.44 28.78 27.33 28.42 0.8M
2021-12-21 29.40 29.59 26.45 28.52 1.9M
2021-12-20 26.80 28.66 26.33 28.56 1.4M
2021-12-17 26.90 28.17 25.82 27.30 1.9M
2021-12-16 31.22 31.23 26.93 27.19 2.1M
2021-12-15 29.92 31.37 28.36 30.83 1.5M
2021-12-14 30.30 31.46 29.03 30.08 2.0M
2021-12-13 34.16 34.18 30.88 31.30 1.8M
2021-12-10 35.69 37.10 32.60 34.22 1.8M
2021-12-09 35.09 35.78 33.70 34.93 1.0M
2021-12-08 35.26 36.88 34.53 35.72 1.4M
2021-12-07 33.63 37.26 33.06 36.14 2.3M
2021-12-06 35.53 35.87 32.00 32.57 2.0M
2021-12-03 37.44 37.90 33.27 35.49 2.2M
2021-12-02 35.50 38.62 32.52 37.22 4.8M
2021-12-01 39.28 41.09 34.83 35.01 2.4M
2021-11-30 38.35 40.80 36.09 38.35 2.2M
2021-11-29 37.43 39.44 35.65 38.60 1.7M
2021-11-26 34.53 36.95 34.50 36.55 0.6M
2021-11-24 34.75 38.12 34.01 37.08 1.3M
2021-11-23 37.38 38.61 33.75 34.95 2.0M
2021-11-22 40.10 40.13 35.60 35.71 1.8M
2021-11-19 36.16 41.25 35.66 40.37 1.4M
2021-11-18 39.74 43.25 36.56 37.09 3.3M
2021-11-17 39.68 39.79 37.29 37.80 2.0M
2021-11-16 34.65 42.00 34.22 40.83 6.7M
2021-11-15 32.77 32.84 30.18 31.03 1.1M
2021-11-12 31.76 32.91 31.54 32.72 0.6M
2021-11-11 31.49 32.55 30.83 31.59 0.5M
2021-11-10 31.50 32.75 30.51 31.08 0.5M
2021-11-09 32.47 32.87 31.82 32.38 0.5M
2021-11-08 33.00 33.09 31.32 32.56 0.7M
2021-11-05 30.80 32.73 30.80 32.45 0.6M
2021-11-04 32.16 32.41 30.36 30.57 0.7M
2021-11-03 31.12 32.28 30.08 31.80 1.2M
2021-11-02 30.30 30.91 28.68 30.85 0.7M
2021-11-01 28.25 30.27 28.25 30.14 1.2M
2021-10-29 27.75 28.45 27.43 28.08 0.5M
2021-10-28 26.80 27.93 26.74 27.73 0.4M
2021-10-27 26.52 26.90 25.21 26.52 0.8M
2021-10-26 27.43 28.25 26.13 26.30 0.7M
2021-10-25 27.82 28.81 27.32 27.42 0.6M
2021-10-22 29.94 29.94 26.91 27.60 0.8M
2021-10-21 28.96 30.25 28.81 29.29 1.2M
2021-10-20 28.23 29.79 26.82 29.03 2.3M
2021-10-19 24.99 28.19 24.77 27.73 2.7M
2021-10-18 22.93 24.84 22.44 24.66 1.1M
2021-10-15 23.92 23.92 22.59 22.70 0.5M
2021-10-14 24.50 24.95 23.37 23.56 0.9M
2021-10-13 23.72 24.23 23.05 23.99 1.1M
2021-10-12 23.04 23.59 22.85 23.56 0.4M
2021-10-11 23.31 24.00 22.91 22.96 0.4M
2021-10-08 23.45 23.60 22.96 23.10 0.3M
2021-10-07 23.42 24.15 23.26 23.46 0.6M
2021-10-06 22.80 23.20 22.35 22.78 0.7M
2021-10-05 23.43 24.18 23.00 23.25 0.8M
2021-10-04 24.71 24.71 22.20 22.70 1.6M
2021-10-01 24.35 24.99 23.50 24.85 0.7M
2021-09-30 24.53 24.61 23.30 23.57 0.3M
2021-09-29 25.12 25.30 23.74 24.14 0.7M
2021-09-28 25.79 26.09 24.48 24.89 0.7M
2021-09-27 26.00 26.88 25.86 26.30 0.7M
2021-09-24 25.66 26.13 25.02 25.62 0.7M
2021-09-23 24.06 25.98 24.06 25.90 1.2M
2021-09-22 22.03 24.20 22.00 23.88 0.8M
2021-09-21 22.19 22.33 21.40 21.68 0.4M
2021-09-20 21.97 22.37 21.15 21.80 1.0M
2021-09-17 22.98 23.50 22.71 22.94 1.9M
2021-09-16 22.93 23.16 22.23 22.88 0.5M
2021-09-15 22.76 23.14 22.36 22.89 0.5M
2021-09-14 24.15 24.44 22.35 22.73 0.5M
2021-09-13 24.35 24.57 23.50 23.96 0.6M
2021-09-10 25.33 25.34 24.12 24.15 0.3M
2021-09-09 24.76 26.13 24.60 24.91 0.7M
2021-09-08 25.14 25.64 24.43 24.60 0.8M
2021-09-07 27.26 27.73 25.20 25.32 1.2M
2021-09-03 26.60 27.40 25.93 27.17 0.7M
2021-09-02 26.52 27.19 25.45 26.45 1.1M
2021-09-01 24.70 27.57 24.48 26.34 1.6M
2021-08-31 24.50 25.38 23.84 24.85 0.6M
2021-08-30 25.98 25.98 23.94 24.38 0.8M
2021-08-27 24.60 26.07 24.13 25.54 1.0M
2021-08-26 24.26 25.39 23.80 24.35 1.1M
2021-08-25 23.16 25.42 22.60 24.41 2.0M
2021-08-24 22.96 23.35 22.06 23.16 0.8M
2021-08-23 21.62 23.33 21.49 22.75 1.1M
2021-08-20 20.48 21.40 20.27 21.25 0.9M
2021-08-19 20.77 21.83 20.08 20.62 1.2M
2021-08-18 22.50 22.67 21.07 21.13 1.7M
2021-08-17 23.52 23.54 22.18 22.47 1.0M
2021-08-16 23.26 24.15 22.55 23.56 1.1M
2021-08-13 25.32 25.39 23.34 23.98 1.2M
2021-08-12 25.50 26.29 24.43 25.31 1.2M
2021-08-11 28.69 29.76 25.15 25.38 2.3M
2021-08-10 28.02 30.00 27.16 29.49 1.3M
2021-08-09 26.92 29.28 26.34 27.92 1.2M
2021-08-06 26.61 27.45 25.50 26.57 0.7M
2021-08-05 26.03 27.37 25.12 26.48 1.4M
2021-08-04 28.05 28.47 25.86 26.06 1.0M
2021-08-03 28.83 29.04 27.07 28.34 0.5M
2021-08-02 28.47 29.65 28.08 28.86 0.3M
2021-07-30 27.89 29.08 27.68 28.18 0.3M
2021-07-29 28.64 29.65 28.16 28.37 0.4M
2021-07-28 27.72 28.75 27.64 28.32 0.4M
2021-07-27 29.90 30.17 26.90 27.72 0.9M
2021-07-26 28.06 30.18 27.95 30.11 0.8M
2021-07-23 27.63 28.85 27.00 28.24 0.8M
2021-07-22 29.30 29.38 26.86 27.41 1.4M
2021-07-21 29.61 30.84 29.10 29.38 0.4M
2021-07-20 28.35 30.25 27.60 29.89 1.0M
2021-07-19 28.05 29.06 27.55 28.37 1.2M
2021-07-16 30.21 30.90 29.05 29.30 0.9M
2021-07-15 30.18 32.00 29.05 29.81 1.1M
2021-07-14 34.59 34.75 30.50 30.82 1.7M
2021-07-13 36.33 36.42 34.17 34.49 0.6M
2021-07-12 35.01 35.79 34.28 35.50 0.5M
2021-07-09 35.08 35.33 34.25 35.18 0.5M
2021-07-08 34.05 35.50 33.65 34.73 0.6M
2021-07-07 35.46 36.18 33.73 34.88 1.0M
2021-07-06 36.39 36.49 33.90 36.19 1.3M
2021-07-02 38.00 38.39 36.35 36.51 0.7M
2021-07-01 39.15 39.87 37.63 37.72 0.6M
2021-06-30 40.01 40.18 37.57 38.89 0.9M
2021-06-29 38.75 42.67 38.75 39.27 2.7M
2021-06-28 38.96 39.75 37.53 37.92 0.8M
2021-06-25 40.27 41.12 38.46 39.11 2.8M
2021-06-24 38.75 40.30 38.20 39.57 2.0M
2021-06-23 37.49 38.20 36.25 37.08 1.0M
2021-06-22 37.42 38.49 35.95 37.25 1.7M
2021-06-21 36.54 37.95 35.60 37.21 1.5M
2021-06-18 35.62 37.24 35.50 36.54 1.1M
2021-06-17 37.66 38.67 36.03 36.10 1.7M
2021-06-16 38.90 39.00 37.17 37.66 1.7M
2021-06-15 39.90 40.14 36.25 38.91 2.5M
2021-06-14 43.48 43.50 37.77 39.32 5.4M
2021-06-11 43.09 43.90 41.30 43.37 2.3M
2021-06-10 48.10 48.20 41.82 42.97 8.0M
2021-06-09 52.40 55.50 50.73 51.22 2.0M
2021-06-08 47.30 53.60 47.00 52.70 3.4M
2021-06-07 45.92 52.50 45.92 52.09 3.7M
2021-06-04 44.15 47.47 43.16 45.92 1.4M
2021-06-03 42.75 48.15 41.75 44.69 2.0M
2021-06-02 42.51 44.75 40.72 43.37 2.2M
2021-06-01 46.60 46.60 42.00 42.69 1.7M
2021-05-28 44.46 49.30 44.30 45.57 1.8M
2021-05-27 42.75 45.50 42.28 44.85 1.3M
2021-05-26 43.27 43.99 41.53 43.11 1.0M
2021-05-25 42.11 44.45 41.71 43.53 0.9M
2021-05-24 42.50 42.89 40.30 42.49 1.2M
2021-05-21 46.34 46.88 41.80 42.47 1.5M
2021-05-20 44.05 46.23 43.55 45.67 1.2M
2021-05-19 43.85 44.91 42.36 43.24 2.2M
2021-05-18 47.59 49.49 46.50 47.27 1.0M
2021-05-17 49.63 51.35 45.77 48.52 2.1M
2021-05-14 42.54 48.88 40.88 46.92 2.6M
2021-05-13 43.71 45.42 38.77 40.41 3.0M
2021-05-12 44.65 45.88 39.77 41.49 2.8M
2021-05-11 45.40 47.68 41.88 46.23 4.9M
2021-05-10 49.37 51.73 46.62 48.87 1.7M
2021-05-07 48.11 51.95 46.31 49.33 3.5M
2021-05-06 54.53 54.99 45.17 48.63 4.2M
2021-05-05 58.10 63.04 52.60 54.03 3.3M
2021-05-04 50.34 59.76 48.26 59.60 3.4M
2021-05-03 51.32 54.00 48.96 52.46 2.9M
2021-04-30 49.31 51.20 48.01 49.76 2.0M
2021-04-29 46.56 49.45 43.91 48.52 4.5M
2021-04-28 50.54 53.88 48.26 49.72 2.1M
2021-04-27 51.30 55.55 48.90 52.13 3.6M
2021-04-26 48.29 54.50 48.02 53.68 4.0M
2021-04-23 42.70 49.25 41.90 47.50 4.0M
2021-04-22 44.94 49.64 41.06 42.34 5.2M
2021-04-21 35.44 46.45 34.30 45.14 5.9M
2021-04-20 34.10 36.48 31.60 35.75 3.5M
2021-04-19 37.92 38.91 33.30 34.25 3.8M
2021-04-16 43.30 44.84 38.18 38.40 7.0M
2021-04-15 37.81 44.25 36.86 42.58 10.5M
2021-04-14 37.40 42.29 34.51 36.76 6.6M
2021-04-13 30.67 39.88 30.56 38.11 8.1M
2021-04-12 29.41 32.57 27.15 30.98 5.9M
2021-04-09 25.50 26.88 24.45 25.84 1.4M
2021-04-08 26.50 27.37 25.31 25.50 0.8M
2021-04-07 29.33 29.40 24.25 26.34 2.2M
2021-04-06 28.99 33.49 26.05 29.70 7.5M
2021-04-05 24.99 27.94 23.55 27.93 2.2M
2021-04-01 19.27 25.73 19.18 23.38 3.9M
2021-03-31 17.99 19.75 17.70 19.59 0.8M
2021-03-30 16.10 17.55 15.70 17.40 0.6M
2021-03-29 17.56 17.85 15.90 16.21 0.8M
2021-03-26 17.16 18.45 17.16 17.91 0.6M
2021-03-25 17.85 18.38 16.40 17.18 1.0M
2021-03-24 21.02 21.38 17.66 18.63 3.3M
2021-03-23 18.00 19.51 17.70 18.30 1.5M
2021-03-22 18.75 19.18 16.80 17.34 0.6M
2021-03-19 17.25 19.44 16.56 18.30 1.6M
2021-03-18 17.25 17.49 16.49 17.05 0.5M
2021-03-17 15.77 18.00 15.21 17.59 1.0M
2021-03-16 14.08 15.87 13.70 15.76 0.8M
2021-03-15 13.25 14.50 13.10 14.24 0.2M
2021-03-12 12.86 13.25 12.50 13.25 0.1M
2021-03-11 12.50 13.14 12.32 12.95 0.2M
2021-03-10 12.49 12.60 12.06 12.54 0.1M
2021-03-09 12.08 12.83 12.00 12.23 0.1M
2021-03-08 12.32 12.46 11.80 12.10 0.2M
2021-03-05 11.63 12.46 11.02 12.36 0.3M
2021-03-04 12.65 12.81 11.25 11.62 0.7M
2021-03-03 13.35 13.50 12.71 12.82 0.2M
2021-03-02 13.40 13.57 13.18 13.35 0.1M
2021-03-01 13.42 13.74 12.91 13.36 0.2M
2021-02-26 13.20 13.42 12.50 13.18 0.5M
2021-02-25 13.92 13.99 13.04 13.39 0.3M
2021-02-24 13.53 14.10 13.15 14.10 0.4M
2021-02-23 13.40 13.60 12.30 13.37 1.1M
2021-02-22 14.33 14.75 13.70 13.99 0.5M
2021-02-19 14.66 15.30 14.25 14.32 0.3M
2021-02-18 14.90 16.50 14.44 14.50 1.0M
2021-02-17 14.34 15.74 14.34 15.19 1.2M
2021-02-16 13.00 16.58 12.50 13.65 2.5M
2021-02-12 13.10 13.30 11.80 12.32 0.6M
2021-02-11 14.54 14.94 12.80 12.98 1.1M