Planet 13 Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 20, 2024	0.37	0.38	0.36	0.37	0.37	1.21%	288,578
Dec 19, 2024	0.38	0.39	0.36	0.37	0.37	-4.48%	384,262
Dec 18, 2024	0.40	0.40	0.38	0.38	0.38	-3.27%	430,595
Dec 17, 2024	0.40	0.40	0.36	0.40	0.40	2.33%	734,395
Dec 16, 2024	0.37	0.39	0.37	0.39	0.39	1.93%	560,784
Dec 13, 2024	0.36	0.39	0.35	0.38	0.38	8.20%	1,658,495
Dec 12, 2024	0.35	0.39	0.35	0.35	0.35	-3.31%	694,317
Dec 11, 2024	0.37	0.38	0.36	0.36	0.36	-4.74%	485,255
Dec 10, 2024	0.37	0.42	0.37	0.38	0.38	0.53%	344,642
Dec 9, 2024	0.39	0.42	0.35	0.38	0.38	-5.50%	380,551
Dec 6, 2024	0.36	0.40	0.36	0.40	0.40	11.89%	569,462
Dec 5, 2024	0.36	0.42	0.35	0.36	0.36	-0.97%	1,653,466
Dec 4, 2024	0.39	0.41	0.36	0.36	0.36	-6.48%	892,385
Dec 3, 2024	0.39	0.42	0.38	0.39	0.39	-1.05%	478,110
Dec 2, 2024	0.41	0.43	0.38	0.39	0.39	-2.23%	603,322
Nov 29, 2024	0.43	0.43	0.39	0.40	0.40	-1.72%	351,165
Nov 27, 2024	0.46	0.46	0.39	0.41	0.41	-3.84%	391,791
Nov 26, 2024	0.42	0.45	0.40	0.42	0.42	2.70%	442,998
Nov 25, 2024	0.40	0.42	0.39	0.41	0.41	2.77%	598,659
Nov 22, 2024	0.40	0.44	0.40	0.40	0.40	-2.96%	619,521
Nov 21, 2024	0.41	0.44	0.40	0.41	0.41	-0.87%	412,273
Nov 20, 2024	0.43	0.45	0.41	0.42	0.42	-4.37%	360,600
Nov 19, 2024	0.46	0.46	0.42	0.43	0.43	-4.30%	487,704
Nov 18, 2024	0.44	0.50	0.44	0.45	0.45	-5.34%	524,451
Nov 15, 2024	0.50	0.52	0.48	0.48	0.48	-	200,613
Nov 14, 2024	0.46	0.53	0.44	0.48	0.48	-7.69%	259,013
Nov 13, 2024	0.47	0.53	0.47	0.52	0.52	6.12%	577,035
Nov 12, 2024	0.41	0.50	0.41	0.49	0.49	13.95%	490,931
Nov 11, 2024	0.50	0.51	0.40	0.43	0.43	-15.29%	1,686,070
Nov 8, 2024	0.46	0.51	0.45	0.51	0.51	6.28%	397,284
Nov 7, 2024	0.44	0.50	0.42	0.48	0.48	9.54%	1,013,527
Nov 6, 2024	0.46	0.50	0.42	0.44	0.44	-23.48%	3,569,911
Nov 5, 2024	0.59	0.59	0.55	0.57	0.57	2.29%	207,988
Nov 4, 2024	0.58	0.60	0.54	0.56	0.56	0.37%	235,959
Nov 1, 2024	0.53	0.58	0.53	0.56	0.56	2.78%	314,872
Oct 31, 2024	0.55	0.57	0.54	0.54	0.54	-2.70%	256,135
Oct 30, 2024	0.57	0.62	0.55	0.56	0.56	-2.63%	344,166
Oct 29, 2024	0.59	0.62	0.57	0.57	0.57	-1.72%	277,201
Oct 28, 2024	0.60	0.61	0.58	0.58	0.58	-3.33%	372,018
Oct 25, 2024	0.59	0.61	0.59	0.60	0.60	0.17%	256,391
Oct 24, 2024	0.59	0.63	0.59	0.60	0.60	-3.37%	264,090
Oct 23, 2024	0.60	0.63	0.59	0.62	0.62	3.35%	272,831
Oct 22, 2024	0.58	0.63	0.58	0.60	0.60	0.99%	960,305
Oct 21, 2024	0.58	0.60	0.57	0.59	0.59	2.40%	254,237
Oct 18, 2024	0.58	0.60	0.57	0.58	0.58	-2.00%	193,917
Oct 17, 2024	0.58	0.60	0.58	0.59	0.59	2.48%	259,961
Oct 16, 2024	0.57	0.60	0.57	0.58	0.58	0.43%	196,688
Oct 15, 2024	0.60	0.60	0.57	0.58	0.58	-4.17%	319,573
Oct 14, 2024	0.56	0.60	0.56	0.60	0.60	7.14%	226,279
Oct 11, 2024	0.56	0.58	0.55	0.56	0.56	-1.58%	393,204
Oct 10, 2024	0.58	0.59	0.56	0.57	0.57	-1.59%	220,139
Oct 9, 2024	0.57	0.60	0.57	0.58	0.58	-0.61%	275,757
Oct 8, 2024	0.59	0.60	0.57	0.58	0.58	-1.41%	292,255
Oct 7, 2024	0.58	0.60	0.57	0.59	0.59	0.01%	271,951
Oct 4, 2024	0.57	0.60	0.57	0.59	0.59	-1.34%	230,931
Oct 3, 2024	0.60	0.60	0.56	0.60	0.60	1.36%	155,812
Oct 2, 2024	0.60	0.60	0.57	0.59	0.59	-	258,226
Oct 1, 2024	0.58	0.61	0.58	0.59	0.59	-1.67%	208,928
Sep 30, 2024	0.59	0.62	0.59	0.60	0.60	-	220,391
Sep 27, 2024	0.59	0.63	0.59	0.60	0.60	-1.64%	170,005
Sep 26, 2024	0.64	0.64	0.60	0.61	0.61	-0.49%	195,386
Sep 25, 2024	0.59	0.63	0.59	0.61	0.61	-1.13%	135,656
Sep 24, 2024	0.58	0.63	0.58	0.62	0.62	3.45%	332,829
Sep 23, 2024	0.60	0.62	0.58	0.60	0.60	1.59%	180,728
Sep 20, 2024	0.60	0.61	0.58	0.59	0.59	-0.04%	169,952
Sep 19, 2024	0.60	0.63	0.59	0.59	0.59	-0.98%	187,234
Sep 18, 2024	0.60	0.61	0.58	0.60	0.60	-0.17%	246,598
Sep 17, 2024	0.62	0.62	0.58	0.60	0.60	-3.18%	194,703
Sep 16, 2024	0.60	0.63	0.60	0.62	0.62	1.08%	393,184
Sep 13, 2024	0.60	0.63	0.60	0.61	0.61	-2.20%	251,931
Sep 12, 2024	0.58	0.62	0.57	0.62	0.62	4.90%	100,386
Sep 11, 2024	0.57	0.63	0.57	0.59	0.59	0.78%	151,570
Sep 10, 2024	0.60	0.63	0.59	0.59	0.59	-2.71%	262,791
Sep 9, 2024	0.60	0.63	0.56	0.61	0.61	6.39%	422,379