Plenti Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.75	0.78	0.75	0.78	0.78	6.16%	556,428
Oct 26, 2026	0.73	0.73	0.71	0.73	0.73	-	49,490
Oct 23, 2026	0.73	0.73	0.73	0.73	0.73	-	15,586
Oct 22, 2026	0.74	0.75	0.73	0.73	0.73	-2.01%	3,989
Oct 21, 2026	0.69	0.75	0.69	0.75	0.75	8.76%	26,914
Oct 20, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	29,775
Oct 19, 2026	0.70	0.70	0.68	0.68	0.68	0.74%	48,257
Oct 16, 2026	0.69	0.70	0.68	0.68	0.68	-	213,876
Oct 15, 2026	0.70	0.70	0.68	0.68	0.68	-3.57%	16,741
Oct 14, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	177,721
Oct 13, 2026	0.77	0.77	0.72	0.72	0.72	-4.00%	103,933
Oct 12, 2026	0.75	0.76	0.74	0.75	0.75	0.67%	3,788
Oct 9, 2026	0.75	0.75	0.73	0.75	0.75	-0.67%	81,308
Oct 8, 2026	0.76	0.77	0.75	0.75	0.75	-1.96%	88,087
Oct 7, 2026	0.77	0.77	0.73	0.77	0.77	-0.65%	48,718
Oct 6, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	21,273
Oct 5, 2026	0.79	0.79	0.78	0.78	0.78	1.96%	1,587
Oct 2, 2026	0.80	0.80	0.77	0.77	0.77	-1.29%	8,384
Oct 1, 2026	0.78	0.78	0.75	0.78	0.78	-	88,372
Sep 30, 2026	0.76	0.78	0.74	0.78	0.78	5.44%	16,524
Sep 29, 2026	0.75	0.75	0.73	0.74	0.74	-1.34%	24,139
Sep 28, 2026	0.75	0.77	0.74	0.75	0.75	-0.67%	76,278
Sep 25, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	31,314
Sep 24, 2026	0.77	0.77	0.76	0.76	0.76	-	1,011,479
Sep 23, 2026	0.76	0.78	0.76	0.76	0.76	-	71,181
Sep 22, 2026	0.75	0.77	0.75	0.76	0.76	3.42%	20,074
Sep 21, 2026	0.76	0.76	0.73	0.73	0.73	-2.01%	68,691
Sep 18, 2026	0.74	0.75	0.72	0.75	0.75	1.36%	40,816
Sep 17, 2026	0.75	0.75	0.74	0.74	0.74	-	6,707
Sep 16, 2026	0.73	0.74	0.72	0.74	0.74	-	21,710
Sep 15, 2026	0.77	0.77	0.74	0.74	0.74	-3.92%	119,460
Sep 14, 2026	0.78	0.78	0.77	0.77	0.77	-1.29%	70,203
Sep 11, 2026	0.78	0.78	0.77	0.78	0.78	-0.96%	22,610
Sep 10, 2026	0.79	0.80	0.78	0.78	0.78	-0.32%	24,680
Sep 9, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	35,239
Sep 8, 2026	0.80	0.80	0.78	0.78	0.78	-	33,240
Sep 7, 2026	0.79	0.80	0.78	0.78	0.78	-	53,172
Sep 4, 2026	0.78	0.79	0.78	0.78	0.78	1.96%	28,431
Sep 3, 2026	0.79	0.79	0.77	0.77	0.77	-4.38%	25,132
Sep 2, 2026	0.80	0.80	0.77	0.80	0.80	-0.62%	24,001
Sep 1, 2026	0.82	0.82	0.79	0.81	0.81	-1.23%	18,421
Aug 31, 2026	0.80	0.82	0.79	0.82	0.82	-	39,523
Aug 28, 2026	0.80	0.82	0.77	0.82	0.82	-	178,346
Aug 27, 2026	0.81	0.82	0.80	0.82	0.82	-0.61%	20,139
Aug 26, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	11,347
Aug 25, 2026	0.83	0.84	0.81	0.83	0.83	1.84%	17,499
Aug 24, 2026	0.85	0.85	0.82	0.82	0.82	-4.68%	149,337
Aug 21, 2026	0.88	0.88	0.86	0.86	0.86	-2.29%	596,546
Aug 20, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	4,519
Aug 19, 2026	0.89	0.89	0.87	0.89	0.89	1.14%	21,467