Planet 13 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.26	0.28	0.26	0.26	0.26	-1.89%	63,886
Dec 3, 2025	0.26	0.27	0.26	0.27	0.27	3.92%	25,143
Dec 2, 2025	0.27	0.28	0.26	0.26	0.26	-7.27%	49,520
Dec 1, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	121,291
Nov 28, 2025	0.28	0.29	0.27	0.28	0.28	1.82%	35,440
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	-	730
Nov 26, 2025	0.23	0.28	0.23	0.28	0.28	3.77%	334,899
Nov 25, 2025	0.24	0.27	0.24	0.27	0.27	6.00%	242,329
Nov 24, 2025	0.25	0.27	0.25	0.25	0.25	-3.85%	382,446
Nov 21, 2025	0.22	0.26	0.22	0.26	0.26	8.33%	230,279
Nov 20, 2025	0.22	0.25	0.22	0.24	0.24	4.35%	183,355
Nov 19, 2025	0.23	0.24	0.22	0.23	0.23	6.98%	194,156
Nov 18, 2025	0.23	0.25	0.22	0.22	0.22	-2.27%	331,625
Nov 17, 2025	0.26	0.28	0.22	0.22	0.22	-	323,141
Nov 14, 2025	0.24	0.27	0.21	0.22	0.22	-8.33%	256,370
Nov 13, 2025	0.25	0.25	0.24	0.24	0.24	-9.43%	203,226
Nov 12, 2025	0.26	0.27	0.26	0.27	0.27	1.92%	33,630
Nov 11, 2025	0.30	0.30	0.25	0.26	0.26	-13.33%	103,800
Nov 10, 2025	0.27	0.30	0.26	0.30	0.30	15.38%	174,545
Nov 7, 2025	0.26	0.26	0.25	0.26	0.26	1.96%	172,926
Nov 6, 2025	0.27	0.27	0.26	0.26	0.26	-5.56%	50,200
Nov 5, 2025	0.27	0.28	0.26	0.27	0.27	-1.82%	258,412
Nov 4, 2025	0.27	0.28	0.27	0.28	0.28	-	68,976
Nov 3, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	52,163
Oct 31, 2025	0.29	0.29	0.28	0.28	0.28	-	30,610
Oct 30, 2025	0.29	0.30	0.28	0.28	0.28	-3.45%	20,787
Oct 29, 2025	0.29	0.30	0.28	0.29	0.29	-	52,793
Oct 28, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	34,275
Oct 27, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	67,700
Oct 24, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	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	6.67%	28,797
Oct 17, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	138,119
Oct 16, 2025	0.33	0.34	0.31	0.31	0.31	-4.62%	137,491
Oct 15, 2025	0.32	0.35	0.31	0.33	0.33	3.17%	370,914
Oct 14, 2025	0.33	0.34	0.31	0.32	0.32	-	40,829
Oct 10, 2025	0.33	0.34	0.31	0.32	0.32	-3.08%	419,403
Oct 9, 2025	0.33	0.35	0.33	0.33	0.33	-	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	0.35	0.35	0.33	0.33	0.33	-2.94%	110,928
Oct 1, 2025	0.33	0.35	0.33	0.34	0.34	-2.86%	79,106
Sep 30, 2025	0.37	0.37	0.33	0.35	0.35	-4.11%	98,398
Sep 29, 2025	0.33	0.38	0.32	0.37	0.37	23.73%	648,618
Sep 26, 2025	0.30	0.31	0.29	0.30	0.30	-3.28%	36,040
Sep 25, 2025	0.30	0.31	0.30	0.31	0.31	-	32,889