Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.80	0.83	0.78	0.78	0.78	-4.88%	44,819
Mar 17, 2026	0.80	0.83	0.79	0.82	0.82	3.80%	139,384
Mar 16, 2026	0.82	0.82	0.79	0.79	0.79	-4.24%	303,824
Mar 13, 2026	0.87	0.87	0.83	0.83	0.83	-4.07%	132,073
Mar 12, 2026	0.90	0.90	0.86	0.86	0.86	-	53,884
Mar 11, 2026	0.88	0.88	0.85	0.86	0.86	-1.71%	39,494
Mar 10, 2026	0.88	0.90	0.87	0.88	0.88	0.57%	101,364
Mar 9, 2026	0.87	0.88	0.85	0.87	0.87	-3.87%	178,026
Mar 6, 2026	0.93	0.93	0.89	0.91	0.91	1.12%	75,048
Mar 5, 2026	0.86	0.90	0.86	0.90	0.90	-	239,234
Mar 4, 2026	0.92	0.92	0.87	0.90	0.90	-1.10%	151,446
Mar 3, 2026	0.90	0.93	0.89	0.91	0.91	-0.55%	178,620
Mar 2, 2026	0.94	0.96	0.91	0.91	0.91	-2.67%	103,339
Feb 27, 2026	0.94	0.95	0.94	0.94	0.94	-	33,781
Feb 26, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	99,507
Feb 25, 2026	0.94	0.94	0.91	0.92	0.92	-0.54%	70,282
Feb 24, 2026	0.97	0.97	0.92	0.93	0.93	-2.63%	72,285
Feb 23, 2026	0.92	0.97	0.91	0.95	0.95	1.06%	161,863
Feb 20, 2026	0.97	0.97	0.94	0.94	0.94	-2.08%	81,690
Feb 19, 2026	0.97	0.99	0.96	0.96	0.96	-1.03%	146,997
Feb 18, 2026	0.99	1.00	0.97	0.97	0.97	-1.52%	61,091
Feb 17, 2026	0.99	0.99	0.97	0.99	0.99	-0.51%	88,359
Feb 16, 2026	0.97	1.01	0.97	0.99	0.99	2.06%	172,851
Feb 13, 2026	1.07	1.07	0.97	0.97	0.97	-5.83%	161,455
Feb 12, 2026	1.03	1.07	1.00	1.03	1.03	-	75,766
Feb 11, 2026	1.09	1.10	1.03	1.03	1.03	-5.07%	80,422
Feb 10, 2026	1.11	1.13	1.08	1.09	1.09	-2.69%	107,709
Feb 9, 2026	1.12	1.16	1.02	1.12	1.12	13.78%	261,300
Feb 6, 2026	1.04	1.05	0.95	0.98	0.98	-3.45%	431,154
Feb 5, 2026	1.00	1.05	1.00	1.02	1.02	-0.49%	293,851
Feb 4, 2026	1.06	1.06	1.00	1.02	1.02	-3.77%	440,213
Feb 3, 2026	1.11	1.13	1.05	1.06	1.06	-4.07%	949,310
Feb 2, 2026	1.11	1.17	1.10	1.11	1.11	-0.45%	129,362
Jan 30, 2026	1.13	1.16	1.11	1.11	1.11	-1.77%	565,454
Jan 29, 2026	1.20	1.23	1.13	1.13	1.13	-4.64%	377,533
Jan 28, 2026	1.21	1.25	1.18	1.19	1.19	-1.25%	3,748,258
Jan 27, 2026	1.25	1.25	1.20	1.20	1.20	-2.83%	105,456
Jan 23, 2026	1.38	1.38	1.23	1.24	1.24	-1.98%	46,388
Jan 22, 2026	1.28	1.29	1.26	1.26	1.26	0.80%	32,584
Jan 21, 2026	1.28	1.31	1.23	1.25	1.25	-2.34%	96,430
Jan 20, 2026	1.28	1.39	1.28	1.28	1.28	0.39%	138,063
Jan 19, 2026	1.23	1.29	1.23	1.28	1.28	4.51%	139,953
Jan 16, 2026	1.18	1.24	1.18	1.22	1.22	4.27%	202,319
Jan 15, 2026	1.14	1.18	1.14	1.17	1.17	3.54%	244,104
Jan 14, 2026	1.18	1.18	1.12	1.13	1.13	-4.24%	205,628
Jan 13, 2026	1.17	1.20	1.15	1.18	1.18	1.72%	148,047
Jan 12, 2026	1.17	1.19	1.15	1.16	1.16	-0.43%	48,799
Jan 9, 2026	1.20	1.20	1.14	1.17	1.17	-2.92%	188,274
Jan 8, 2026	1.17	1.21	1.16	1.20	1.20	6.19%	61,314
Jan 7, 2026	1.13	1.15	1.12	1.13	1.13	1.35%	95,243