Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NasdaqGM - Delayed Quote USD

PLAYSTUDIOS, Inc. (MYPSW)

Compare

0.0200

-0.0060

(-23.08%)

At close: February 21 at 4:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0240	0.0280	0.0200	0.0200	0.0200	4,100
Feb 20, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 19, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 18, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	2,300
Feb 14, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	800
Feb 13, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 12, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 11, 2025	0.0320	0.0320	0.0270	0.0270	0.0270	2,100
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,100
Feb 6, 2025	0.0200	0.0260	0.0200	0.0260	0.0260	3,100
Feb 5, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 4, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Feb 3, 2025	0.0300	0.0330	0.0300	0.0330	0.0330	2,100
Jan 31, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	200
Jan 30, 2025	0.0310	0.0330	0.0290	0.0290	0.0290	91,500
Jan 29, 2025	0.0310	0.0330	0.0310	0.0310	0.0310	201,500
Jan 28, 2025	0.0200	0.0310	0.0200	0.0310	0.0310	215,600
Jan 27, 2025	0.0290	0.0290	0.0200	0.0200	0.0200	900
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	800
Jan 23, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	56,400
Jan 21, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	34,000
Jan 17, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 16, 2025	0.0290	0.0290	0.0170	0.0220	0.0220	74,800
Jan 15, 2025	0.0200	0.0220	0.0190	0.0220	0.0220	23,300
Jan 14, 2025	0.0240	0.0240	0.0160	0.0200	0.0200	15,800
Jan 13, 2025	0.0240	0.0250	0.0170	0.0230	0.0230	122,100
Jan 10, 2025	0.0240	0.0240	0.0190	0.0220	0.0220	194,900
Jan 8, 2025	0.0180	0.0240	0.0180	0.0240	0.0240	155,000
Jan 7, 2025	0.0240	0.0250	0.0210	0.0240	0.0240	34,200
Jan 6, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	5,500
Jan 3, 2025	0.0190	0.0220	0.0190	0.0220	0.0220	16,200
Jan 2, 2025	0.0250	0.0290	0.0180	0.0200	0.0200	115,400
Dec 31, 2024	0.0250	0.0250	0.0220	0.0250	0.0250	45,700
Dec 30, 2024	0.0300	0.0300	0.0230	0.0250	0.0250	156,400
Dec 27, 2024	0.0190	0.0240	0.0180	0.0230	0.0230	143,200
Dec 26, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	16,600
Dec 24, 2024	0.0200	0.0210	0.0170	0.0170	0.0170	18,500
Dec 23, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	14,500
Dec 20, 2024	0.0170	0.0180	0.0150	0.0180	0.0180	278,700
Dec 19, 2024	0.0170	0.0190	0.0160	0.0180	0.0180	47,500
Dec 18, 2024	0.0180	0.0180	0.0150	0.0170	0.0170	248,700
Dec 17, 2024	0.0200	0.0240	0.0180	0.0180	0.0180	17,600
Dec 16, 2024	0.0180	0.0240	0.0180	0.0180	0.0180	43,300
Dec 13, 2024	0.0210	0.0250	0.0160	0.0180	0.0180	35,300
Dec 12, 2024	0.0240	0.0240	0.0180	0.0200	0.0200	186,600
Dec 11, 2024	0.0250	0.0250	0.0200	0.0230	0.0230	86,800
Dec 10, 2024	0.0200	0.0250	0.0190	0.0210	0.0210	150,100
Dec 9, 2024	0.0200	0.0270	0.0190	0.0250	0.0250	174,300
Dec 6, 2024	0.0200	0.0220	0.0160	0.0200	0.0200	108,500
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	7,200
Dec 4, 2024	0.0140	0.0230	0.0140	0.0230	0.0230	765,400
Dec 3, 2024	0.0180	0.0260	0.0160	0.0240	0.0240	72,500
Dec 2, 2024	0.0180	0.0180	0.0140	0.0140	0.0140	11,200
Nov 29, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	33,700
Nov 27, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	80,000
Nov 26, 2024	0.0150	0.0180	0.0140	0.0160	0.0160	398,200
Nov 25, 2024	0.0150	0.0180	0.0140	0.0140	0.0140	69,800
Nov 22, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	15,100
Nov 21, 2024	0.0130	0.0170	0.0130	0.0170	0.0170	23,200
Nov 20, 2024	0.0140	0.0190	0.0130	0.0170	0.0170	180,000
Nov 19, 2024	0.0130	0.0140	0.0120	0.0130	0.0130	62,600
Nov 18, 2024	0.0150	0.0170	0.0130	0.0150	0.0150	37,300
Nov 15, 2024	0.0120	0.0240	0.0120	0.0150	0.0150	84,900
Nov 14, 2024	0.0140	0.0240	0.0120	0.0130	0.0130	96,000
Nov 13, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	45,900
Nov 12, 2024	0.0230	0.0240	0.0140	0.0140	0.0140	126,200
Nov 11, 2024	0.0180	0.0180	0.0130	0.0140	0.0140	49,200
Nov 8, 2024	0.0140	0.0240	0.0120	0.0200	0.0200	261,300
Nov 7, 2024	0.0230	0.0230	0.0170	0.0230	0.0230	3,400
Nov 6, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	1,300
Nov 5, 2024	0.0150	0.0160	0.0140	0.0160	0.0160	69,600
Nov 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	200
Nov 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 31, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Oct 30, 2024	0.0150	0.0240	0.0150	0.0240	0.0240	2,200
Oct 29, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
Oct 28, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	3,000
Oct 25, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	4,000
Oct 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100
Oct 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Oct 17, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	10,000
Oct 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 15, 2024	0.0160	0.0200	0.0140	0.0140	0.0140	15,400
Oct 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	300
Oct 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Oct 10, 2024	0.0230	0.0230	0.0150	0.0160	0.0160	1,700
Oct 9, 2024	0.0200	0.0240	0.0200	0.0240	0.0240	14,400
Oct 8, 2024	0.0160	0.0200	0.0160	0.0200	0.0200	6,800
Oct 7, 2024	0.0220	0.0220	0.0160	0.0160	0.0160	4,900
Oct 4, 2024	0.0160	0.0220	0.0160	0.0220	0.0220	4,000
Oct 3, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 2, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3,700
Oct 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Sep 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,100
Sep 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	200
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 23, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	11,100
Sep 20, 2024	0.0180	0.0230	0.0180	0.0230	0.0230	5,300
Sep 19, 2024	0.0180	0.0230	0.0180	0.0180	0.0180	21,800
Sep 18, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,000
Sep 17, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	18,600
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0160	0.0250	0.0160	0.0200	0.0200	40,400
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	300
Sep 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	900
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 28, 2024	0.0200	0.0260	0.0200	0.0200	0.0200	8,000
Aug 27, 2024	0.0200	0.0230	0.0200	0.0200	0.0200	10,500
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,900
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0140	0.0200	0.0200	509,900
Aug 15, 2024	0.0140	0.0190	0.0140	0.0190	0.0190	34,500
Aug 14, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	57,000
Aug 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,100
Aug 12, 2024	0.0150	0.0160	0.0150	0.0150	0.0150	14,900
Aug 9, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	71,300
Aug 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Aug 7, 2024	0.0160	0.0180	0.0150	0.0160	0.0160	1,273,800
Aug 6, 2024	0.0260	0.0260	0.0160	0.0200	0.0200	932,200
Aug 5, 2024	0.0300	0.0350	0.0220	0.0220	0.0220	107,000
Aug 2, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	39,400
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 30, 2024	0.0340	0.0340	0.0300	0.0300	0.0300	96,500
Jul 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 25, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 23, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	300
Jul 22, 2024	0.0380	0.0390	0.0330	0.0330	0.0330	5,900
Jul 19, 2024	0.0330	0.0390	0.0320	0.0390	0.0390	8,700
Jul 18, 2024	0.0320	0.0340	0.0320	0.0340	0.0340	7,900
Jul 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jul 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	900
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	500
Jul 11, 2024	0.0300	0.0350	0.0300	0.0330	0.0330	95,300
Jul 10, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	42,600
Jul 9, 2024	0.0390	0.0390	0.0320	0.0320	0.0320	3,700
Jul 8, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	200
Jul 5, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jul 3, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	55,000
Jul 2, 2024	0.0310	0.0390	0.0310	0.0390	0.0390	109,800
Jul 1, 2024	0.0350	0.0390	0.0310	0.0390	0.0390	49,300
Jun 28, 2024	0.0410	0.0470	0.0380	0.0470	0.0470	3,600
Jun 27, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	900
Jun 25, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	17,400
Jun 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jun 20, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	13,600
Jun 18, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 14, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jun 13, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	400
Jun 12, 2024	0.0480	0.0480	0.0400	0.0400	0.0400	38,500
Jun 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	900
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	300
Jun 7, 2024	0.0480	0.0560	0.0480	0.0560	0.0560	1,300
Jun 6, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 5, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jun 4, 2024	0.0580	0.0660	0.0450	0.0450	0.0450	7,300
Jun 3, 2024	0.0640	0.0670	0.0450	0.0650	0.0650	3,700
May 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	200
May 29, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	5,800
May 28, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	100
May 24, 2024	0.0560	0.0610	0.0510	0.0510	0.0510	3,900
May 23, 2024	0.0620	0.0620	0.0550	0.0560	0.0560	2,500
May 22, 2024	0.0990	0.0990	0.0550	0.0550	0.0550	4,000
May 21, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 20, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	300
May 17, 2024	0.0620	0.0730	0.0620	0.0730	0.0730	31,000
May 16, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
May 15, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
May 14, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	200
May 13, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	-
May 10, 2024	0.0570	0.0570	0.0530	0.0560	0.0560	6,500
May 9, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	-
May 8, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	-
May 7, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	400
May 6, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
May 3, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	200
May 2, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
May 1, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 30, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 29, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 26, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 25, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 24, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 23, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Apr 22, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	100
Apr 19, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
Apr 18, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
Apr 17, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
Apr 16, 2024	0.0870	0.0870	0.0670	0.0670	0.0670	2,600
Apr 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	200
Apr 12, 2024	0.0960	0.0990	0.0960	0.0990	0.0990	800
Apr 11, 2024	0.0970	0.0970	0.0970	0.0970	0.0970	-
Apr 10, 2024	0.0970	0.1240	0.0970	0.0970	0.0970	1,700
Apr 9, 2024	0.1010	0.1250	0.1000	0.1000	0.1000	1,900
Apr 8, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 5, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 4, 2024	0.1700	0.1780	0.1500	0.1500	0.1500	4,500
Apr 3, 2024	0.1250	0.1700	0.1120	0.1690	0.1690	4,800
Apr 2, 2024	0.1240	0.1250	0.1240	0.1250	0.1250	300
Apr 1, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	-
Mar 28, 2024	0.0890	0.1250	0.0770	0.1250	0.1250	2,200
Mar 27, 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
Mar 26, 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
Mar 25, 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
Mar 22, 2024	0.0650	0.0890	0.0650	0.0820	0.0820	2,200
Mar 21, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 20, 2024	0.0770	0.1000	0.0640	0.0900	0.0900	10,100
Mar 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0530	0.0600	0.0500	0.0500	0.0500	13,100
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0670	0.0760	0.0500	0.0500	0.0500	8,000
Mar 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 8, 2024	0.0530	0.0700	0.0500	0.0600	0.0600	9,300
Mar 7, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	1,100
Mar 6, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	2,000
Mar 5, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	5,800
Mar 4, 2024	0.0690	0.0690	0.0680	0.0680	0.0680	500
Mar 1, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 28, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 27, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	2,800
Feb 26, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	1,000
Feb 23, 2024	0.0600	0.0600	0.0540	0.0560	0.0560	6,700
Feb 22, 2024	0.0610	0.0650	0.0600	0.0650	0.0650	1,000

GCLWW GCL Global Holdings Ltd Warrants

0.0900

-18.18%

GMGI Golden Matrix Group, Inc.

2.1500

+0.47%

GAME GameSquare Holdings, Inc.

0.9000

+1.79%

SKLZ Skillz Inc.

6.33

+0.80%

GXAI Gaxos.ai Inc.

1.4100

-7.24%

GIGM GigaMedia Limited

1.5000

-1.96%

NTDOY Nintendo Co., Ltd.

19.13

-0.73%

EA Electronic Arts Inc.

130.95

+0.74%

BHAT Blue Hat Interactive Entertainment Technology

0.0548

-7.28%

GCL GCL Global Holdings Ltd Ordinary Shares

3.7700

-32.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PLAYSTUDIOS, Inc. (MYPSW)

Related Tickers