Planet 13 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.32	0.32	0.32	0.32	0.32	-	45,304
Oct 23, 2025	0.31	0.32	0.31	0.32	0.32	5.00%	96,152
Oct 22, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	14,510
Oct 21, 2025	0.31	0.32	0.31	0.31	0.31	-4.69%	5,739
Oct 20, 2025	0.30	0.32	0.30	0.32	0.32	4.92%	28,797
Oct 17, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	138,119
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	137,491
Oct 15, 2025	0.31	0.33	0.31	0.31	0.31	-3.13%	370,914
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	40,829
Oct 10, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	419,403
Oct 9, 2025	0.34	0.35	0.34	0.34	0.34	4.62%	134,840
Oct 8, 2025	0.34	0.34	0.33	0.33	0.33	1.56%	49,613
Oct 7, 2025	0.35	0.35	0.32	0.32	0.32	-7.25%	59,548
Oct 6, 2025	0.35	0.35	0.33	0.35	0.35	6.15%	106,220
Oct 3, 2025	0.33	0.34	0.32	0.33	0.33	-1.52%	16,115
Oct 2, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	113,928
Oct 1, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	79,106
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-5.63%	98,398
Sep 29, 2025	0.36	0.36	0.34	0.36	0.36	20.34%	648,618
Sep 26, 2025	0.30	0.31	0.29	0.30	0.30	-	36,040
Sep 25, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	32,889
Sep 24, 2025	0.29	0.31	0.29	0.31	0.31	3.39%	169,945
Sep 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	124,792
Sep 22, 2025	0.30	0.30	0.30	0.30	0.30	-	132,869
Sep 19, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	318,687
Sep 18, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	262,329
Sep 17, 2025	0.31	0.32	0.31	0.31	0.31	-10.14%	521,922
Sep 16, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	21,925
Sep 15, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	73,167
Sep 12, 2025	0.34	0.36	0.33	0.34	0.34	-4.29%	36,815
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	-	109,821
Sep 10, 2025	0.35	0.35	0.35	0.35	0.35	-6.67%	12,628
Sep 9, 2025	0.36	0.40	0.36	0.38	0.38	4.17%	178,035
Sep 8, 2025	0.32	0.36	0.32	0.36	0.36	12.50%	167,621
Sep 5, 2025	0.32	0.33	0.32	0.32	0.32	4.92%	115,879
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	-	133,621
Sep 3, 2025	0.33	0.33	0.30	0.31	0.31	-15.28%	779,661
Sep 2, 2025	0.36	0.36	0.36	0.36	0.36	-7.69%	251,979
Aug 29, 2025	0.41	0.42	0.38	0.39	0.39	-8.24%	363,519
Aug 28, 2025	0.43	0.43	0.42	0.43	0.43	8.97%	876,692
Aug 27, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	175,116
Aug 26, 2025	0.41	0.41	0.40	0.41	0.41	2.53%	175,569
Aug 25, 2025	0.39	0.40	0.39	0.40	0.40	-	181,376
Aug 22, 2025	0.40	0.40	0.40	0.40	0.40	2.60%	262,892
Aug 21, 2025	0.39	0.39	0.39	0.39	0.39	-	248,672
Aug 20, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	47,430
Aug 19, 2025	0.44	0.44	0.38	0.38	0.38	-9.52%	243,271
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	7.69%	167,470
Aug 15, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	339,795
Aug 14, 2025	0.43	0.44	0.38	0.41	0.41	-28.07%	1,302,026