Dark

PRPL
Purple Innovation, Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:30 PM EDT

0.8035USD-2.012%(-0.0165)108,862

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:15:30 AM EDT

0.8400USD+3.819%(+0.0309)22,730

After-hours

May 8, 2025 4:43:30 PM EDT

0.8091USD+0.697%(+0.0056)1,450

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	0.8200	0.848800	0.760000	0.8091	-1.329%	1,548,932	0.000%
2025-05-07	0.8500	0.970000	0.800000	0.8200	+10.215%	4,929,844	-1.329%
2025-05-06	0.7220	0.759600	0.680100	0.7440	+12.133%	7,083,847	+8.750%
2025-05-05	0.6823	0.699100	0.660100	0.6635	+0.424%	389,103	+21.944%
2025-05-02	0.6300	0.673500	0.630000	0.6607	+2.801%	235,250	+22.461%
2025-05-01	0.6823	0.682300	0.635000	0.6427	-5.038%	180,902	+25.891%
2025-04-30	0.6462	0.680050	0.630000	0.6768	+2.236%	440,594	+19.548%
2025-04-29	0.6000	0.676500	0.586000	0.6620	+10.003%	410,259	+22.221%
2025-04-28	0.6400	0.658900	0.601700	0.6018	-4.491%	220,229	+34.447%
2025-04-25	0.6700	0.682700	0.625500	0.6301	-5.191%	255,425	+28.408%
2025-04-24	0.6810	0.730000	0.645300	0.6646	-3.681%	316,761	+21.742%
2025-04-23	0.6000	0.700000	0.600000	0.6900	+16.949%	1,244,920	+17.261%
2025-04-22	0.5990	0.622300	0.580000	0.5900	+1.882%	267,184	+37.136%
2025-04-21	0.5700	0.590100	0.570000	0.5791	+2.896%	351,909	+39.717%
2025-04-17	0.5700	0.639999	0.560000	0.5628	-1.591%	357,310	+43.763%
2025-04-16	0.6000	0.649900	0.569600	0.5719	-6.184%	475,465	+41.476%
2025-04-15	0.6446	0.669720	0.600000	0.6096	-5.415%	248,925	+32.726%
2025-04-14	0.6567	0.690800	0.622100	0.6445	-1.347%	366,842	+25.539%
2025-04-11	0.6407	0.664700	0.614800	0.6533	+1.998%	245,865	+23.848%
2025-04-10	0.6640	0.694300	0.610600	0.6405	-7.682%	505,107	+26.323%
2025-04-09	0.6232	0.709800	0.600000	0.6938	+10.831%	504,248	+16.619%
2025-04-08	0.6800	0.691700	0.610000	0.6260	-6.567%	446,164	+29.249%
2025-04-07	0.6604	0.747900	0.630000	0.6700	+0.420%	570,314	+20.761%
2025-04-04	0.7000	0.736800	0.612965	0.6672	-2.213%	485,924	+21.268%
2025-04-03	0.7300	0.739200	0.680200	0.6823	-11.240%	348,659	+18.584%
2025-04-02	0.7360	0.780500	0.730000	0.7687	+2.740%	315,101	+5.256%
2025-04-01	0.7929	0.840000	0.734600	0.7482	-1.449%	199,949	+8.140%
2025-03-31	0.7300	0.778212	0.711400	0.7592	+1.065%	243,418	+6.573%
2025-03-28	0.7900	0.797800	0.740000	0.7512	-4.037%	420,565	+7.708%
2025-03-27	0.7608	0.798600	0.755000	0.7828	+2.060%	205,811	+3.360%
2025-03-26	0.8000	0.828000	0.760000	0.7670	-2.911%	244,304	+5.489%
2025-03-25	0.8371	0.842000	0.773700	0.7900	-5.919%	424,929	+2.418%
2025-03-24	0.8754	0.900100	0.830000	0.8397	-4.078%	509,024	-3.644%
2025-03-21	0.8410	0.888100	0.840000	0.8754	+2.542%	654,950	-7.574%
2025-03-20	0.8090	0.877000	0.790000	0.8537	+4.851%	531,507	-5.224%
2025-03-19	0.8318	0.835200	0.786400	0.8142	-2.116%	420,110	-0.626%
2025-03-18	0.8200	0.849900	0.800000	0.8318	-1.899%	469,237	-2.729%
2025-03-17	0.8900	0.990000	0.830000	0.8479	-5.778%	1,517,032	-4.576%
2025-03-14	0.8149	1.020000	0.714100	0.8999	+35.629%	15,663,817	-10.090%
2025-03-13	0.7000	0.727800	0.649000	0.6635	-5.953%	4,771,174	+21.944%
2025-03-12	0.7000	0.710000	0.670000	0.7055	+0.441%	175,867	+14.685%
2025-03-11	0.6980	0.748600	0.680200	0.7024	+1.181%	299,704	+15.191%
2025-03-10	0.7597	0.759700	0.687300	0.6942	-6.164%	411,346	+16.551%
2025-03-07	0.7536	0.769900	0.703200	0.7398	+0.928%	315,195	+9.367%
2025-03-06	0.7700	0.779900	0.725600	0.7330	-5.736%	486,108	+10.382%
2025-03-05	0.8000	0.849500	0.775000	0.7776	-0.308%	284,388	+4.051%
2025-03-04	0.8146	0.840000	0.770100	0.7800	0.000%	410,927	+3.731%
2025-03-03	0.8410	0.868000	0.780000	0.7800	-8.149%	412,226	+3.731%
2025-02-28	0.8464	0.870000	0.804000	0.8492	-0.515%	321,118	-4.722%
2025-02-27	0.8699	0.873000	0.848500	0.8536	-1.307%	269,573	-5.213%
2025-02-26	0.8953	0.918700	0.860000	0.8649	-1.917%	213,252	-6.452%
2025-02-25	0.9000	0.909900	0.862000	0.8818	-2.077%	355,225	-8.244%
2025-02-24	0.9383	0.957800	0.900000	0.9005	-3.172%	328,000	-10.150%
2025-02-21	1.0000	1.000000	0.930000	0.9300	-4.927%	354,961	-13.000%
2025-02-20	1.0100	1.040000	0.970900	0.9782	-4.098%	339,936	-17.287%
2025-02-19	1.0000	1.045000	0.994949	1.0200	0.000%	423,320	-20.676%
2025-02-18	1.0300	1.050000	1.000000	1.0200	-1.923%	656,986	-20.676%
2025-02-14	1.0300	1.050000	1.020000	1.0400	+0.971%	298,905	-22.202%
2025-02-13	1.0200	1.085500	1.010000	1.0300	+1.980%	502,050	-21.447%
2025-02-12	1.0100	1.060000	0.991000	1.0100	-0.980%	645,671	-19.891%
2025-02-11	1.1000	1.130000	1.020000	1.0200	-8.929%	786,695	-20.676%
2025-02-10	1.0900	1.130000	1.062500	1.1200	+6.667%	736,415	-27.759%
2025-02-07	1.0600	1.100000	1.040000	1.0500	-2.778%	307,656	-22.943%
2025-02-06	1.0900	1.090000	1.060000	1.0800	-0.917%	302,834	-25.083%
2025-02-05	1.0400	1.100000	1.040000	1.0900	+5.314%	474,047	-25.771%
2025-02-04	1.0700	1.108100	1.000000	1.0350	-0.957%	316,499	-21.826%
2025-02-03	1.1000	1.100300	0.974600	1.0450	-5.856%	962,367	-22.574%
2025-01-31	1.1200	1.212000	1.105000	1.1100	-2.632%	273,031	-27.108%
2025-01-30	1.2400	1.240000	1.135000	1.1400	-7.692%	474,517	-29.026%
2025-01-29	1.1800	1.248800	1.165000	1.2350	+3.782%	340,740	-34.486%
2025-01-28	1.2500	1.250000	1.100000	1.1900	-4.800%	556,357	-32.008%
2025-01-27	1.2500	1.290000	1.220000	1.2500	0.000%	365,356	-35.272%
2025-01-24	1.1900	1.270000	1.150100	1.2500	+4.167%	542,208	-35.272%
2025-01-23	1.2000	1.235000	1.100000	1.2000	+2.564%	705,669	-32.575%
2025-01-22	0.9968	1.210000	0.985700	1.1700	+15.842%	1,188,730	-30.846%
2025-01-21	0.9600	1.030000	0.935900	1.0100	+6.484%	1,241,484	-19.891%
2025-01-17	0.9689	0.980000	0.911700	0.9485	-0.158%	179,234	-14.697%
2025-01-16	0.9500	0.979100	0.940600	0.9500	+1.355%	229,376	-14.832%
2025-01-15	1.0000	1.020000	0.906100	0.9373	-3.171%	362,201	-13.678%
2025-01-14	0.9300	1.030000	0.903700	0.9680	+8.984%	691,033	-16.415%
2025-01-13	0.8199	0.902500	0.803201	0.8882	+3.604%	554,469	-8.906%
2025-01-10	0.8150	0.870000	0.784700	0.8573	+1.817%	562,046	-5.622%
2025-01-08	0.8356	0.859900	0.805200	0.8420	+3.300%	660,104	-3.907%
2025-01-07	0.8355	0.850000	0.803600	0.8151	-0.682%	317,695	-0.736%
2025-01-06	0.7654	0.871200	0.760100	0.8207	+7.225%	553,460	-1.413%
2025-01-03	0.7650	0.784500	0.760000	0.7654	+2.176%	334,202	+5.709%
2025-01-02	0.7900	0.819700	0.749100	0.7491	-3.962%	356,297	+8.010%
2024-12-31	0.8500	0.850000	0.770000	0.7800	-6.553%	536,946	+3.731%
2024-12-30	0.8410	0.880000	0.789000	0.8347	-0.655%	470,574	-3.067%
2024-12-27	0.8800	0.901100	0.840000	0.8402	-5.839%	496,471	-3.701%
2024-12-26	0.8700	0.910000	0.870000	0.8923	-0.112%	483,374	-9.324%
2024-12-24	0.8600	0.893600	0.860000	0.8933	+0.135%	173,686	-9.426%
2024-12-23	0.9100	0.910000	0.865000	0.8921	-1.599%	318,784	-9.304%
2024-12-20	0.8600	0.937000	0.860000	0.9066	+2.976%	467,179	-10.754%
2024-12-19	0.8800	0.903500	0.841000	0.8804	+3.772%	407,054	-8.099%
2024-12-18	0.9100	0.930000	0.840000	0.8484	-6.192%	450,518	-4.632%
2024-12-17	0.9300	0.930000	0.890000	0.9044	-3.777%	473,968	-10.537%
2024-12-16	0.9308	0.989900	0.915700	0.9399	+0.406%	275,076	-13.916%
2024-12-13	0.9600	0.969800	0.890100	0.9361	-3.970%	420,236	-13.567%
2024-12-12	1.0300	1.040000	0.962100	0.9748	-5.359%	413,374	-16.998%
2024-12-11	1.0200	1.040000	1.000000	1.0300	+1.980%	386,763	-21.447%
2024-12-10	0.9726	1.015000	0.964500	1.0100	+3.093%	329,663	-19.891%
2024-12-09	0.9900	1.010000	0.960000	0.9797	-1.040%	296,714	-17.413%
2024-12-06	0.9700	0.990000	0.935100	0.9900	+2.051%	278,524	-18.273%
2024-12-05	0.9700	0.999900	0.951500	0.9701	-2.473%	313,306	-16.596%
2024-12-04	0.9749	1.010000	0.960000	0.9947	+3.679%	459,047	-18.659%
2024-12-03	0.9900	0.990000	0.950673	0.9594	-1.972%	226,203	-15.666%
2024-12-02	0.9500	0.998500	0.950000	0.9787	+2.012%	305,060	-17.329%
2024-11-29	0.9724	0.999900	0.940000	0.9594	-0.529%	173,365	-15.666%
2024-11-27	0.9375	1.000000	0.937500	0.9645	+4.610%	265,073	-16.112%
2024-11-26	0.9600	0.960000	0.920100	0.9220	-2.947%	99,344	-12.245%
2024-11-25	0.8650	0.980000	0.850000	0.9500	+7.685%	513,626	-14.832%
2024-11-22	0.8400	0.896856	0.822500	0.8822	+3.972%	310,431	-8.286%
2024-11-21	0.8300	0.860000	0.825700	0.8485	+2.389%	296,539	-4.643%
2024-11-20	0.8337	0.854400	0.828500	0.8287	-2.483%	202,593	-2.365%
2024-11-19	0.8218	0.850800	0.815000	0.8498	+4.091%	289,536	-4.789%
2024-11-18	0.8180	0.826300	0.790600	0.8164	-0.293%	365,477	-0.894%
2024-11-15	0.8600	0.870000	0.808800	0.8188	-3.101%	474,666	-1.185%
2024-11-14	0.8407	0.889200	0.826200	0.8450	-0.833%	279,554	-4.249%
2024-11-13	0.8594	0.879900	0.827000	0.8521	-0.374%	255,507	-5.046%
2024-11-12	0.8900	0.899200	0.851500	0.8553	-3.899%	276,824	-5.402%
2024-11-11	0.8256	0.890000	0.825000	0.8900	+6.574%	418,757	-9.090%
2024-11-08	0.8400	0.850000	0.822000	0.8351	+2.820%	449,832	-3.113%
2024-11-07	0.8600	0.860000	0.810700	0.8122	-4.761%	657,569	-0.382%
2024-11-06	0.8700	0.870600	0.840000	0.8528	+3.095%	492,376	-5.124%
2024-11-05	0.9292	0.929200	0.827000	0.8272	-12.000%	759,366	-2.188%
2024-11-04	0.9141	0.940000	0.880000	0.9400	+3.308%	513,675	-13.926%
2024-11-01	0.9066	0.930000	0.901800	0.9099	+1.904%	184,919	-11.078%
2024-10-31	0.9000	0.929900	0.850400	0.8929	-0.223%	326,912	-9.385%
2024-10-30	0.9051	0.939400	0.894900	0.8949	-1.649%	246,057	-9.588%
2024-10-29	0.9100	0.919900	0.890000	0.9099	-0.547%	113,627	-11.078%
2024-10-28	0.8674	0.915000	0.860000	0.9149	+6.818%	224,528	-11.564%
2024-10-25	0.8965	0.896500	0.850000	0.8565	-4.462%	429,274	-5.534%
2024-10-24	0.9226	0.937400	0.890900	0.8965	-4.363%	263,359	-9.749%
2024-10-23	0.8900	0.979600	0.880000	0.9374	+4.156%	289,843	-13.687%
2024-10-22	0.9000	0.910000	0.890000	0.9000	+0.547%	286,390	-10.100%
2024-10-21	0.9200	0.931050	0.891300	0.8951	-4.614%	255,140	-9.608%
2024-10-18	0.9300	0.951600	0.912100	0.9384	+1.569%	217,112	-13.779%
2024-10-17	0.9338	0.948500	0.911000	0.9239	-1.577%	107,261	-12.426%
2024-10-16	0.9200	0.950000	0.884100	0.9387	+2.871%	219,343	-13.806%
2024-10-15	0.9000	0.938900	0.873149	0.9125	+1.423%	218,593	-11.332%
2024-10-14	0.8973	0.920000	0.888800	0.8997	-0.033%	162,371	-10.070%
2024-10-11	0.9234	0.960000	0.888800	0.9000	-0.684%	258,918	-10.100%
2024-10-10	0.9300	0.930000	0.902900	0.9062	-1.746%	166,794	-10.715%
2024-10-09	0.9400	0.940000	0.917500	0.9223	-2.371%	122,217	-12.274%
2024-10-08	0.9100	0.948800	0.909000	0.9447	+3.314%	100,869	-14.354%
2024-10-07	0.9549	0.968013	0.895900	0.9144	-1.167%	222,213	-11.516%
2024-10-04	0.9500	0.950000	0.915000	0.9252	-1.396%	279,622	-12.549%
2024-10-03	1.0000	1.000000	0.920000	0.9383	+0.979%	479,620	-13.770%
2024-10-02	0.9300	0.976500	0.922900	0.9292	-0.832%	221,286	-12.925%
2024-10-01	0.9867	0.998000	0.933000	0.9370	-5.229%	366,846	-13.650%
2024-09-30	1.0000	1.040000	0.983500	0.9887	-2.591%	589,864	-18.165%
2024-09-27	1.0400	1.060000	1.000000	1.0150	-0.490%	434,489	-20.286%
2024-09-26	1.0500	1.050000	1.000000	1.0200	0.000%	501,507	-20.676%
2024-09-25	1.0900	1.090000	1.010000	1.0200	-4.673%	495,580	-20.676%
2024-09-24	1.0600	1.080000	1.030000	1.0700	+0.943%	533,171	-24.383%
2024-09-23	1.0300	1.080000	1.000000	1.0600	+1.923%	392,663	-23.670%
2024-09-20	1.0600	1.060000	1.000000	1.0400	-2.804%	788,102	-22.202%
2024-09-19	1.1200	1.120000	1.060000	1.0700	+1.905%	116,426	-24.383%
2024-09-18	1.0700	1.112000	1.010000	1.0500	-1.869%	469,627	-22.943%
2024-09-17	1.0800	1.140000	1.070000	1.0700	+0.943%	239,484	-24.383%
2024-09-16	1.0900	1.100000	1.050000	1.0600	-3.636%	181,860	-23.670%
2024-09-13	1.0500	1.115000	1.010000	1.1000	+6.796%	246,717	-26.445%
2024-09-12	1.0200	1.040000	0.983900	1.0300	+0.980%	182,737	-21.447%
2024-09-11	0.9828	1.040000	0.980100	1.0200	+4.082%	285,126	-20.676%
2024-09-10	1.0200	1.029600	0.977800	0.9800	-2.970%	163,589	-17.439%
2024-09-09	1.0300	1.050000	0.980000	1.0100	-0.980%	411,678	-19.891%
2024-09-06	1.0700	1.100000	1.020000	1.0200	-5.556%	399,594	-20.676%
2024-09-05	1.0900	1.140000	1.030000	1.0800	-0.917%	309,463	-25.083%
2024-09-04	1.1000	1.170000	1.060000	1.0900	-1.802%	242,472	-25.771%
2024-09-03	1.1600	1.190000	1.100000	1.1100	-7.500%	205,848	-27.108%
2024-08-30	1.2300	1.240000	1.145000	1.2000	-3.226%	160,091	-32.575%
2024-08-29	1.2800	1.310000	1.220000	1.2400	-3.125%	182,406	-34.750%
2024-08-28	1.2700	1.310000	1.240000	1.2800	-0.775%	176,706	-36.789%
2024-08-27	1.3000	1.330000	1.250000	1.2900	-0.769%	277,889	-37.279%
2024-08-26	1.2400	1.370000	1.240000	1.3000	+4.839%	426,897	-37.762%
2024-08-23	1.1600	1.240000	1.105000	1.2400	+7.826%	492,096	-34.750%
2024-08-22	1.1700	1.170000	1.100000	1.1500	-1.709%	132,985	-29.643%
2024-08-21	1.0800	1.170000	1.070000	1.1700	+8.333%	231,779	-30.846%
2024-08-20	1.1500	1.160000	1.050000	1.0800	-3.571%	202,891	-25.083%
2024-08-19	1.1100	1.130000	1.060000	1.1200	0.000%	291,365	-27.759%
2024-08-16	1.1200	1.130000	1.100000	1.1200	-0.885%	112,583	-27.759%
2024-08-15	1.0900	1.140000	1.070000	1.1300	+6.604%	251,658	-28.398%
2024-08-14	1.1000	1.120000	1.030000	1.0600	-2.752%	218,217	-23.670%
2024-08-13	1.0500	1.120000	1.050000	1.0900	+4.808%	294,326	-25.771%
2024-08-12	1.0500	1.070000	1.000000	1.0400	0.000%	297,107	-22.202%
2024-08-09	1.0500	1.080000	1.012100	1.0400	+0.971%	210,124	-22.202%
2024-08-08	1.0900	1.090000	1.010000	1.0300	-3.738%	284,431	-21.447%
2024-08-07	1.1000	1.100000	1.060000	1.0700	-0.926%	152,227	-24.383%
2024-08-06	1.2000	1.220000	1.060000	1.0800	-8.475%	643,338	-25.083%
2024-08-05	1.1500	1.280000	1.100000	1.1800	-5.600%	838,802	-31.432%
2024-08-02	1.2600	1.310000	1.210000	1.2500	-4.580%	397,641	-35.272%
2024-08-01	1.3600	1.400000	1.250000	1.3100	-5.072%	439,835	-38.237%
2024-07-31	1.3400	1.430000	1.330000	1.3800	+2.985%	271,188	-41.370%
2024-07-30	1.4100	1.420000	1.290000	1.3400	-4.965%	280,194	-39.619%
2024-07-29	1.4200	1.500000	1.370000	1.4100	-1.399%	330,918	-42.617%
2024-07-26	1.3700	1.470000	1.331800	1.4300	+6.716%	368,252	-43.420%
2024-07-25	1.3200	1.380000	1.280000	1.3400	+2.290%	243,330	-39.619%
2024-07-24	1.3600	1.400000	1.290000	1.3100	-4.380%	364,229	-38.237%
2024-07-23	1.3700	1.470000	1.310000	1.3700	+0.735%	561,362	-40.942%
2024-07-22	1.3400	1.450000	1.290000	1.3600	+2.256%	369,981	-40.507%
2024-07-19	1.3300	1.350000	1.300000	1.3300	+0.758%	221,098	-39.165%
2024-07-18	1.3700	1.460000	1.300000	1.3200	-1.859%	540,009	-38.705%
2024-07-17	1.4400	1.500000	1.310000	1.3450	-8.503%	606,311	-39.844%
2024-07-16	1.2300	1.480000	1.203200	1.4700	+22.500%	1,205,788	-44.959%
2024-07-15	1.2400	1.260000	1.180000	1.2000	-2.439%	350,384	-32.575%
2024-07-12	1.2100	1.260000	1.180000	1.2300	+3.797%	366,016	-34.220%
2024-07-11	1.0900	1.210000	1.040000	1.1850	+12.857%	996,415	-31.722%
2024-07-10	1.0600	1.075000	1.030000	1.0500	+0.962%	257,588	-22.943%
2024-07-09	1.0700	1.080000	1.020000	1.0400	-5.455%	285,311	-22.202%
2024-07-08	1.0500	1.110000	1.030000	1.1000	+5.769%	321,162	-26.445%
2024-07-05	1.1500	1.169000	0.988000	1.0400	-9.565%	428,301	-22.202%
2024-07-03	1.0200	1.170000	1.020000	1.1500	+15.000%	402,770	-29.643%
2024-07-02	1.0800	1.110000	1.000000	1.0000	-9.091%	369,388	-19.090%
2024-07-01	1.1600	1.165000	1.050000	1.1000	+5.769%	955,157	-26.445%
2024-06-28	1.0400	1.070000	0.990000	1.0400	0.000%	832,365	-22.202%
2024-06-27	1.0300	1.060000	0.963800	1.0400	+5.928%	435,219	-22.202%
2024-06-26	0.8853	1.010000	0.880900	0.9818	+11.454%	383,209	-17.590%
2024-06-25	0.9200	0.928400	0.880300	0.8809	-6.277%	245,919	-8.151%
2024-06-24	0.8800	0.949000	0.841900	0.9399	+8.346%	454,216	-13.916%
2024-06-21	0.8901	0.906200	0.831000	0.8675	-2.539%	690,620	-6.732%
2024-06-20	0.9300	0.949900	0.800000	0.8901	-1.483%	927,650	-9.100%
2024-06-18	0.9648	0.997700	0.899200	0.9035	-6.663%	516,978	-10.448%
2024-06-17	1.0100	1.012000	0.950000	0.9680	-4.158%	451,726	-16.415%
2024-06-14	1.0500	1.059200	1.000000	1.0100	-2.885%	335,275	-19.891%
2024-06-13	1.1500	1.159400	1.010000	1.0400	-9.565%	527,884	-22.202%
2024-06-12	1.1900	1.230000	1.100000	1.1500	0.000%	466,080	-29.643%
2024-06-11	1.1100	1.150000	1.080000	1.1500	+3.604%	176,658	-29.643%
2024-06-10	1.1000	1.150000	1.050000	1.1100	-0.893%	572,263	-27.108%
2024-06-07	1.1600	1.170000	1.110000	1.1200	-4.274%	345,241	-27.759%
2024-06-06	1.2200	1.230000	1.160000	1.1700	-3.306%	220,778	-30.846%
2024-06-05	1.1800	1.240000	1.160000	1.2100	+4.310%	282,716	-33.132%
2024-06-04	1.2000	1.200000	1.100000	1.1600	-1.695%	407,467	-30.250%
2024-06-03	1.2600	1.260000	1.150000	1.1800	-5.600%	447,367	-31.432%
2024-05-31	1.2600	1.310000	1.220000	1.2500	+0.806%	226,041	-35.272%
2024-05-30	1.2300	1.270000	1.210100	1.2400	+1.639%	317,099	-34.750%
2024-05-29	1.1800	1.268000	1.140000	1.2200	+3.390%	380,769	-33.680%
2024-05-28	1.3200	1.330000	1.170000	1.1800	-7.813%	393,728	-31.432%
2024-05-24	1.2600	1.340000	1.220000	1.2800	+3.226%	314,899	-36.789%
2024-05-23	1.3300	1.360000	1.210000	1.2400	-7.463%	558,708	-34.750%
2024-05-22	1.4200	1.420000	1.330000	1.3400	-5.300%	558,336	-39.619%
2024-05-21	1.4600	1.460000	1.380000	1.4150	-3.741%	203,211	-42.820%
2024-05-20	1.4700	1.480000	1.320000	1.4700	-0.676%	600,243	-44.959%
2024-05-17	1.5000	1.500000	1.400000	1.4800	-0.671%	429,578	-45.331%
2024-05-16	1.4600	1.505000	1.440000	1.4900	+0.676%	237,710	-45.698%
2024-05-15	1.5100	1.530000	1.430000	1.4800	0.000%	392,032	-45.331%
2024-05-14	1.5000	1.560000	1.470000	1.4800	+1.370%	392,851	-45.331%
2024-05-13	1.5300	1.560000	1.460000	1.4600	-5.195%	398,811	-44.582%
2024-05-10	1.5900	1.590000	1.500000	1.5400	-1.911%	317,634	-47.461%
2024-05-09	1.5200	1.580000	1.500000	1.5700	+2.614%	317,681	-48.465%
2024-05-08	1.5300	1.560000	1.440100	1.5300	-8.929%	870,140	-47.118%
2024-05-07	1.7200	1.750000	1.650000	1.6800	-1.176%	410,710	-51.839%
2024-05-06	1.6200	1.740000	1.620000	1.7000	+5.590%	439,498	-52.406%
2024-05-03	1.6300	1.730000	1.595000	1.6100	+0.625%	285,531	-49.745%
2024-05-02	1.5900	1.639400	1.535000	1.6000	+2.564%	222,199	-49.431%
2024-05-01	1.5300	1.630000	1.500000	1.5600	+2.632%	295,424	-48.135%
2024-04-30	1.5600	1.600000	1.480000	1.5200	-4.403%	409,278	-46.770%
2024-04-29	1.5200	1.620000	1.480000	1.5900	+4.950%	371,545	-49.113%
2024-04-26	1.5100	1.600000	1.500000	1.5150	+1.000%	218,675	-46.594%
2024-04-25	1.5100	1.520000	1.440000	1.5000	-1.961%	214,279	-46.060%
2024-04-24	1.6100	1.620000	1.500000	1.5300	-4.375%	314,056	-47.118%
2024-04-23	1.5000	1.620000	1.500000	1.6000	+6.667%	388,721	-49.431%
2024-04-22	1.4700	1.570000	1.450000	1.5000	+2.041%	353,614	-46.060%
2024-04-19	1.5200	1.580000	1.460000	1.4700	-3.922%	434,855	-44.959%
2024-04-18	1.5200	1.550000	1.480000	1.5300	+0.658%	288,112	-47.118%
2024-04-17	1.5800	1.610000	1.520000	1.5200	-2.875%	284,035	-46.770%
2024-04-16	1.5600	1.570000	1.455000	1.5650	+0.968%	684,748	-48.300%
2024-04-15	1.6700	1.690000	1.510000	1.5500	-7.738%	444,942	-47.800%
2024-04-12	1.7600	1.760000	1.630000	1.6800	-5.618%	486,871	-51.839%
2024-04-11	1.7800	1.800000	1.700000	1.7800	-1.111%	366,296	-54.545%
2024-04-10	1.9200	1.970000	1.770000	1.8000	-10.448%	541,749	-55.050%
2024-04-09	1.9200	2.020000	1.920000	2.0100	+4.687%	462,411	-59.746%
2024-04-08	2.0300	2.120000	1.830000	1.9200	-2.041%	556,621	-57.859%
2024-04-05	1.8800	1.990000	1.850000	1.9600	+2.618%	461,870	-58.719%
2024-04-04	1.9800	2.065000	1.885000	1.9100	-1.546%	755,872	-57.639%
2024-04-03	1.7700	1.980000	1.720000	1.9400	+9.605%	674,014	-58.294%
2024-04-02	1.8600	1.890000	1.720000	1.7700	-3.804%	745,415	-54.288%
2024-04-01	1.7500	1.865000	1.670000	1.8400	+5.747%	737,377	-56.027%
2024-03-28	1.5800	1.810000	1.580000	1.7400	+11.538%	1,335,827	-53.500%
2024-03-27	1.5200	1.590000	1.500000	1.5600	+4.698%	1,392,757	-48.135%
2024-03-26	1.4600	1.528000	1.445000	1.4900	+3.472%	767,458	-45.698%
2024-03-25	1.5200	1.570000	1.410000	1.4400	-5.263%	548,839	-43.813%
2024-03-22	1.6100	1.620900	1.510000	1.5200	-7.317%	632,839	-46.770%
2024-03-21	1.6100	1.689000	1.610000	1.6400	+1.863%	463,862	-50.665%
2024-03-20	1.5100	1.630000	1.510000	1.6100	+5.229%	661,809	-49.745%
2024-03-19	1.5000	1.610000	1.500000	1.5300	+1.325%	659,211	-47.118%
2024-03-18	1.5700	1.610000	1.510000	1.5100	-3.205%	1,138,437	-46.417%
2024-03-15	1.4900	1.620000	1.490000	1.5600	+4.000%	1,327,821	-48.135%
2024-03-14	1.7400	1.740000	1.490000	1.5000	-9.639%	1,475,500	-46.060%
2024-03-13	2.0500	2.050000	1.550000	1.6600	-18.627%	3,237,676	-51.259%
2024-03-12	2.0300	2.080000	1.870000	2.0400	+4.082%	1,340,608	-60.338%
2024-03-11	1.9400	2.270000	1.940000	1.9600	+0.513%	1,333,665	-58.719%
2024-03-08	2.0300	2.180000	1.910000	1.9500	-2.010%	670,848	-58.508%
2024-03-07	1.9200	2.040000	1.890000	1.9900	+7.568%	597,961	-59.342%
2024-03-06	1.9600	2.000000	1.810000	1.8500	-4.639%	693,622	-56.265%
2024-03-05	2.0200	2.128800	1.910000	1.9400	-6.731%	1,126,315	-58.294%
2024-03-04	2.0400	2.330000	2.010000	2.0800	+0.971%	2,121,004	-61.101%
2024-03-01	1.8400	2.150000	1.820000	2.0600	+10.753%	1,531,579	-60.723%
2024-02-29	1.7700	1.910000	1.750000	1.8600	+6.897%	1,093,587	-56.500%
2024-02-28	1.5100	1.750000	1.472500	1.7400	+16.000%	955,567	-53.500%
2024-02-27	1.3400	1.530000	1.320000	1.5000	+13.636%	864,215	-46.060%
2024-02-26	1.2900	1.370000	1.290000	1.3200	+0.763%	534,829	-38.705%
2024-02-23	1.3300	1.450000	1.270000	1.3100	-1.504%	668,408	-38.237%
2024-02-22	1.3900	1.390000	1.300000	1.3300	-0.746%	853,042	-39.165%
2024-02-21	1.3900	1.405000	1.315000	1.3400	-4.965%	650,890	-39.619%
2024-02-20	1.4400	1.490000	1.400000	1.4100	-4.082%	970,954	-42.617%
2024-02-16	1.5200	1.590000	1.460000	1.4700	-3.922%	588,733	-44.959%
2024-02-15	1.4200	1.650000	1.370000	1.5300	+8.511%	1,504,159	-47.118%
2024-02-14	1.3500	1.430000	1.325000	1.4100	+4.444%	687,690	-42.617%
2024-02-13	1.4000	1.440000	1.300100	1.3500	-6.250%	983,406	-40.067%
2024-02-12	1.3800	1.470000	1.302800	1.4400	+2.857%	742,677	-43.813%
2024-02-09	1.3000	1.490000	1.300000	1.4000	+8.527%	1,350,120	-42.207%
2024-02-08	1.1800	1.320000	1.150000	1.2900	+11.207%	1,142,702	-37.279%
2024-02-07	1.1900	1.220000	1.145000	1.1600	-4.132%	300,787	-30.250%
2024-02-06	1.1900	1.220000	1.160000	1.2100	0.000%	426,708	-33.132%
2024-02-05	1.1400	1.245000	1.110000	1.2100	+6.140%	1,145,796	-33.132%
2024-02-02	1.1500	1.160000	1.100000	1.1400	-0.870%	452,898	-29.026%
2024-02-01	1.0400	1.160000	1.010000	1.1500	+12.745%	937,104	-29.643%
2024-01-31	0.9748	1.050000	0.950800	1.0200	+3.753%	430,354	-20.676%
2024-01-30	1.0300	1.040000	0.950000	0.9831	-4.553%	448,701	-17.699%
2024-01-29	1.0800	1.120000	1.000000	1.0300	-1.905%	820,342	-21.447%
2024-01-26	1.0000	1.135000	1.000000	1.0500	+5.000%	789,121	-22.943%
2024-01-25	1.0800	1.080000	0.959600	1.0000	-2.913%	659,165	-19.090%
2024-01-24	0.9800	1.120000	0.921600	1.0300	+25.503%	2,973,538	-21.447%
2024-01-23	0.8489	0.895500	0.803700	0.8207	-4.202%	317,683	-1.413%
2024-01-22	0.7690	0.860600	0.745000	0.8567	+14.993%	788,359	-5.556%
2024-01-19	0.7800	0.780000	0.690000	0.7450	-1.806%	734,370	+8.604%
2024-01-18	0.7380	0.787500	0.730000	0.7587	+2.721%	561,684	+6.643%
2024-01-17	0.7780	0.804100	0.730000	0.7386	-8.157%	1,092,562	+9.545%
2024-01-16	0.8980	0.898000	0.780000	0.8042	-4.896%	615,138	+0.609%
2024-01-12	0.9150	0.940600	0.816900	0.8456	-8.732%	731,064	-4.316%
2024-01-11	0.9200	0.946800	0.890000	0.9265	+1.813%	577,797	-12.671%
2024-01-10	0.9419	0.992500	0.904400	0.9100	-5.109%	450,811	-11.088%
2024-01-09	0.9839	1.015100	0.933000	0.9590	-2.827%	751,409	-15.631%
2024-01-08	0.9204	1.010000	0.870100	0.9869	+7.505%	970,045	-18.016%
2024-01-05	0.9400	0.989400	0.900000	0.9180	-2.299%	422,779	-11.863%
2024-01-04	0.8900	0.952500	0.890000	0.9396	+9.294%	1,143,148	-13.889%
2024-01-03	0.9300	0.947200	0.840000	0.8597	-7.985%	865,003	-5.886%
2024-01-02	1.0300	1.045000	0.929600	0.9343	-9.291%	1,303,785	-13.400%
2023-12-29	1.0900	1.099100	1.010000	1.0300	-4.630%	574,473	-21.447%
2023-12-28	1.0500	1.155000	1.030000	1.0800	+3.846%	1,284,794	-25.083%
2023-12-27	0.9906	1.060000	0.970000	1.0400	+4.987%	1,074,512	-22.202%
2023-12-26	1.0300	1.050000	0.980000	0.9906	-3.825%	958,646	-18.322%
2023-12-22	1.1000	1.100000	1.020000	1.0300	-5.069%	891,137	-21.447%
2023-12-21	1.0800	1.170000	1.065000	1.0850	+0.930%	560,028	-25.429%
2023-12-20	1.1400	1.140000	1.030000	1.0750	-6.522%	810,466	-24.735%
2023-12-19	1.0800	1.180000	1.030000	1.1500	+9.524%	1,056,451	-29.643%
2023-12-18	0.9800	1.080000	0.945100	1.0500	+10.526%	985,152	-22.943%
2023-12-15	1.0700	1.070000	0.950000	0.9500	-8.654%	1,329,983	-14.832%
2023-12-14	1.0600	1.200000	0.995600	1.0400	+1.961%	2,482,354	-22.202%
2023-12-13	1.0600	1.099900	0.930000	1.0200	-2.857%	1,233,819	-20.676%
2023-12-12	1.1100	1.110000	1.010100	1.0500	-5.405%	699,446	-22.943%
2023-12-11	1.2200	1.240000	1.100000	1.1100	-10.843%	935,915	-27.108%
2023-12-08	1.1600	1.330000	1.160000	1.2450	+8.261%	2,007,728	-35.012%
2023-12-07	1.1600	1.250000	1.030000	1.1500	-6.504%	2,085,232	-29.643%
2023-12-06	0.8870	1.390000	0.880000	1.2300	+38.451%	6,132,728	-34.220%
2023-12-05	0.9138	0.940000	0.850100	0.8884	+5.964%	1,970,685	-8.926%
2023-12-04	0.6759	0.870000	0.653400	0.8384	+27.397%	3,073,449	-3.495%
2023-12-01	0.6390	0.672400	0.600100	0.6581	+6.077%	1,095,286	+22.945%
2023-11-30	0.6333	0.636200	0.590000	0.6204	+0.682%	1,328,145	+30.416%
2023-11-29	0.6500	0.666700	0.605100	0.6162	-0.948%	921,453	+31.305%
2023-11-28	0.6700	0.680000	0.610000	0.6221	-6.141%	999,134	+30.059%
2023-11-27	0.6979	0.700000	0.648000	0.6628	-2.872%	1,022,288	+22.073%
2023-11-24	0.6840	0.719900	0.675000	0.6824	-1.116%	331,595	+18.567%
2023-11-22	0.7969	0.809200	0.680000	0.6901	-13.042%	1,396,038	+17.244%
2023-11-21	0.8141	0.834100	0.740000	0.7936	-3.771%	2,803,434	+1.953%
2023-11-20	0.6861	0.836400	0.660200	0.8247	+22.998%	2,514,646	-1.892%
2023-11-17	0.6000	0.682600	0.585100	0.6705	+12.955%	1,638,053	+20.671%
2023-11-16	0.6266	0.650000	0.574700	0.5936	-5.417%	1,131,391	+36.304%
2023-11-15	0.6100	0.660000	0.610000	0.6276	+2.885%	2,269,519	+28.920%

.dark-mode .hTFlK7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTFlK7{ color: #333333; background-color: white; border: 2px solid #333333; }PRPLPurple Innovation, Inc. Common Stockstock NASDAQ

PRPL
Purple Innovation, Inc. Common Stock
stock NASDAQ