Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.290
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.27 | 1.38 | 1.24 | 1.29 | 1.29 | - | 233,456 |
| Apr 25, 2025 | 1.31 | 1.44 | 1.25 | 1.29 | 1.29 | -2.27% | 221,092 |
| Apr 24, 2025 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | -1.57% | 39,534 |
| Apr 23, 2025 | 1.36 | 1.42 | 1.20 | 1.34 | 1.34 | -6.87% | 286,329 |
| Apr 22, 2025 | 1.49 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 80,855 |
| Apr 21, 2025 | 1.43 | 1.62 | 1.43 | 1.45 | 1.45 | -7.64% | 129,183 |
| Apr 17, 2025 | 1.36 | 1.76 | 1.36 | 1.57 | 1.57 | 14.60% | 570,368 |
| Apr 16, 2025 | 1.32 | 1.43 | 1.20 | 1.37 | 1.37 | 3.79% | 189,254 |
| Apr 15, 2025 | 1.34 | 1.56 | 1.19 | 1.32 | 1.32 | 1.54% | 284,735 |
| Apr 14, 2025 | 1.30 | 1.37 | 1.16 | 1.30 | 1.30 | 9.24% | 86,947 |
| Apr 11, 2025 | 1.02 | 1.23 | 1.02 | 1.19 | 1.19 | 4.39% | 64,801 |
| Apr 10, 2025 | 1.48 | 1.54 | 1.10 | 1.14 | 1.14 | -19.72% | 80,112 |
| Apr 9, 2025 | 1.39 | 1.46 | 1.33 | 1.42 | 1.42 | 14.52% | 80,228 |
| Apr 8, 2025 | 1.18 | 1.52 | 1.15 | 1.24 | 1.24 | -0.24% | 154,737 |
| Apr 7, 2025 | 1.12 | 1.48 | 1.12 | 1.24 | 1.24 | -1.35% | 116,344 |
| Apr 4, 2025 | 1.20 | 1.38 | 1.13 | 1.26 | 1.26 | 6.78% | 45,866 |
| Apr 3, 2025 | 1.36 | 1.48 | 1.18 | 1.18 | 1.18 | -10.61% | 52,273 |
| Apr 2, 2025 | 1.48 | 1.48 | 1.32 | 1.32 | 1.32 | -11.41% | 10,214 |
| Apr 1, 2025 | 1.19 | 1.70 | 1.19 | 1.49 | 1.49 | 21.14% | 78,873 |
| Mar 31, 2025 | 1.09 | 1.30 | 1.06 | 1.23 | 1.23 | 20.59% | 132,499 |
| Mar 28, 2025 | 1.30 | 1.40 | 1.00 | 1.02 | 1.02 | -16.39% | 67,913 |
| Mar 27, 2025 | 1.21 | 1.22 | 1.09 | 1.22 | 1.22 | 1.67% | 5,270 |
| Mar 26, 2025 | 1.18 | 1.29 | 1.18 | 1.20 | 1.20 | 1.69% | 19,643 |
| Mar 25, 2025 | 1.64 | 1.67 | 1.18 | 1.18 | 1.18 | -28.05% | 80,717 |
| Mar 24, 2025 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | - | 26,290 |
| Mar 21, 2025 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 1,386 |
| Mar 20, 2025 | 1.63 | 1.71 | 1.62 | 1.62 | 1.62 | 1.25% | 3,907 |
| Mar 19, 2025 | 1.74 | 1.74 | 1.59 | 1.60 | 1.60 | -6.43% | 5,743 |
| Mar 18, 2025 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -5.00% | 5,548 |
| Mar 17, 2025 | 1.98 | 1.98 | 1.76 | 1.80 | 1.80 | -10.00% | 6,950 |
| Mar 14, 2025 | 1.95 | 2.10 | 1.86 | 2.00 | 2.00 | -3.38% | 40,578 |
| Mar 13, 2025 | 1.84 | 2.36 | 1.84 | 2.07 | 2.07 | 8.95% | 301,385 |
| Mar 12, 2025 | 1.88 | 1.90 | 1.83 | 1.90 | 1.90 | 4.40% | 2,389 |
| Mar 11, 2025 | 2.07 | 2.07 | 1.82 | 1.82 | 1.82 | -12.50% | 8,402 |
| Mar 10, 2025 | 2.03 | 2.08 | 1.99 | 2.08 | 2.08 | -0.95% | 5,384 |
| Mar 7, 2025 | 1.91 | 2.31 | 1.91 | 2.10 | 2.10 | 8.25% | 27,221 |
| Mar 6, 2025 | 1.98 | 2.06 | 1.94 | 1.94 | 1.94 | -4.43% | 1,143 |
| Mar 5, 2025 | 1.97 | 2.39 | 1.90 | 2.03 | 2.03 | 9.14% | 100,130 |
| Mar 4, 2025 | 1.94 | 1.95 | 1.86 | 1.86 | 1.86 | -4.37% | 12,564 |
| Mar 3, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 0.26% | 871 |
| Feb 28, 2025 | 2.00 | 2.16 | 1.73 | 1.94 | 1.94 | -2.51% | 24,152 |
| Feb 27, 2025 | 2.16 | 2.16 | 1.99 | 1.99 | 1.99 | -7.87% | 14,231 |
| Feb 26, 2025 | 2.44 | 2.44 | 2.15 | 2.16 | 2.16 | - | 4,675 |
| Feb 25, 2025 | 2.33 | 2.50 | 2.16 | 2.16 | 2.16 | -2.70% | 48,056 |
| Feb 24, 2025 | 2.20 | 2.48 | 2.17 | 2.22 | 2.22 | -2.20% | 9,213 |
| Feb 21, 2025 | 2.18 | 2.32 | 2.18 | 2.27 | 2.27 | 0.22% | 6,376 |
| Feb 20, 2025 | 2.29 | 2.30 | 2.27 | 2.27 | 2.27 | 1.12% | 1,399 |
| Feb 19, 2025 | 2.41 | 2.41 | 2.24 | 2.24 | 2.24 | -1.32% | 8,588 |
| Feb 18, 2025 | 2.47 | 2.47 | 2.25 | 2.27 | 2.27 | 0.44% | 1,466 |
| Feb 14, 2025 | 2.29 | 2.30 | 2.24 | 2.26 | 2.26 | 0.44% | 3,057 |