Planet 13 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	0.29	0.36	0.29	0.33	0.33	10.97%	533,212
Mar 6, 2025	0.32	0.33	0.30	0.30	0.30	-3.23%	199,779
Mar 5, 2025	0.30	0.33	0.30	0.31	0.31	3.33%	345,888
Mar 4, 2025	0.32	0.33	0.30	0.30	0.30	-6.25%	714,467
Mar 3, 2025	0.33	0.35	0.30	0.32	0.32	-0.34%	2,098,974
Feb 28, 2025	0.36	0.38	0.32	0.32	0.32	-10.81%	914,592
Feb 27, 2025	0.34	0.37	0.34	0.36	0.36	5.88%	276,879
Feb 26, 2025	0.34	0.36	0.34	0.34	0.34	-	197,115
Feb 25, 2025	0.37	0.37	0.34	0.34	0.34	-4.87%	518,833
Feb 24, 2025	0.35	0.37	0.34	0.36	0.36	2.11%	890,095
Feb 21, 2025	0.35	0.38	0.35	0.35	0.35	-0.03%	296,005
Feb 20, 2025	0.36	0.37	0.35	0.35	0.35	-2.21%	175,455
Feb 19, 2025	0.35	0.38	0.35	0.36	0.36	-0.56%	473,133
Feb 18, 2025	0.36	0.38	0.36	0.36	0.36	-2.70%	331,610
Feb 14, 2025	0.38	0.38	0.36	0.37	0.37	-2.12%	248,484
Feb 13, 2025	0.36	0.38	0.36	0.38	0.38	3.56%	579,120
Feb 12, 2025	0.36	0.38	0.36	0.37	0.37	0.83%	238,110
Feb 11, 2025	0.37	0.38	0.36	0.36	0.36	-0.82%	295,736
Feb 10, 2025	0.36	0.40	0.36	0.37	0.37	1.36%	545,407
Feb 7, 2025	0.36	0.38	0.36	0.36	0.36	-5.24%	671,485
Feb 6, 2025	0.37	0.39	0.37	0.38	0.38	4.60%	659,947
Feb 5, 2025	0.37	0.41	0.35	0.36	0.36	-5.39%	798,745
Feb 4, 2025	0.35	0.46	0.35	0.38	0.38	6.58%	844,517
Feb 3, 2025	0.35	0.38	0.35	0.36	0.36	-3.92%	294,969
Jan 31, 2025	0.37	0.38	0.36	0.38	0.38	1.93%	198,022
Jan 30, 2025	0.36	0.38	0.36	0.37	0.37	2.19%	293,008
Jan 29, 2025	0.37	0.38	0.36	0.36	0.36	-0.06%	191,955
Jan 28, 2025	0.36	0.38	0.36	0.36	0.36	0.06%	178,099
Jan 27, 2025	0.38	0.38	0.35	0.36	0.36	-0.28%	225,834
Jan 24, 2025	0.38	0.38	0.36	0.36	0.36	-1.10%	328,229
Jan 23, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	216,595
Jan 22, 2025	0.37	0.39	0.36	0.37	0.37	1.34%	238,715
Jan 21, 2025	0.36	0.38	0.35	0.37	0.37	-1.32%	634,933
Jan 17, 2025	0.36	0.38	0.35	0.37	0.37	-3.90%	373,826
Jan 16, 2025	0.37	0.39	0.36	0.39	0.39	4.05%	272,695
Jan 15, 2025	0.36	0.38	0.35	0.37	0.37	4.23%	164,162
Jan 14, 2025	0.36	0.36	0.34	0.36	0.36	0.23%	368,843
Jan 13, 2025	0.38	0.38	0.35	0.35	0.35	-1.61%	256,297
Jan 10, 2025	0.36	0.38	0.34	0.36	0.36	-0.99%	831,760
Jan 8, 2025	0.37	0.40	0.36	0.36	0.36	-3.87%	397,353
Jan 7, 2025	0.38	0.40	0.37	0.38	0.38	-2.26%	417,902
Jan 6, 2025	0.40	0.41	0.38	0.39	0.39	0.52%	400,338
Jan 3, 2025	0.38	0.40	0.37	0.39	0.39	0.47%	276,830
Jan 2, 2025	0.39	0.40	0.37	0.38	0.38	0.68%	359,267
Dec 31, 2024	0.35	0.39	0.35	0.38	0.38	8.74%	907,861
Dec 30, 2024	0.35	0.37	0.35	0.35	0.35	-	677,595
Dec 27, 2024	0.36	0.37	0.35	0.35	0.35	-3.18%	616,465
Dec 26, 2024	0.39	0.39	0.36	0.36	0.36	-3.50%	510,956
Dec 24, 2024	0.36	0.39	0.36	0.37	0.37	3.48%	270,678
Dec 23, 2024	0.37	0.39	0.36	0.36	0.36	-2.00%	553,999