Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.770
-0.010 (-0.56%)
At close: Aug 15, 2025, 4:00 PM
1.770
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.71 | 2.01 | 1.71 | 1.81 | - | 1.69% | 40,828 |
| Aug 14, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -3.78% | 5,354 |
| Aug 13, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 0.54% | 11,198 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.71 | 1.84 | 1.84 | 5.14% | 5,434 |
| Aug 11, 2025 | 1.73 | 1.83 | 1.68 | 1.75 | 1.75 | - | 38,169 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.50 | 1.75 | 1.75 | -6.91% | 146,322 |
| Aug 7, 2025 | 1.86 | 1.94 | 1.64 | 1.88 | 1.88 | 13.94% | 79,823 |
| Aug 6, 2025 | 1.57 | 1.72 | 1.57 | 1.65 | 1.65 | 7.84% | 74,623 |
| Aug 5, 2025 | 1.48 | 1.69 | 1.48 | 1.53 | 1.53 | 0.66% | 70,121 |
| Aug 4, 2025 | 1.47 | 1.59 | 1.47 | 1.52 | 1.52 | 1.33% | 4,749 |
| Aug 1, 2025 | 1.61 | 1.64 | 1.50 | 1.50 | 1.50 | -8.54% | 11,572 |
| Jul 31, 2025 | 1.67 | 1.70 | 1.61 | 1.64 | 1.64 | -1.80% | 51,433 |
| Jul 30, 2025 | 1.66 | 1.76 | 1.65 | 1.67 | 1.67 | 11.33% | 38,497 |
| Jul 29, 2025 | 2.02 | 2.02 | 1.50 | 1.50 | 1.50 | -26.83% | 217,103 |
| Jul 28, 2025 | 1.99 | 2.08 | 1.80 | 2.05 | 2.05 | 2.50% | 226,188 |
| Jul 25, 2025 | 1.75 | 2.12 | 1.75 | 2.00 | 2.00 | 11.73% | 200,161 |
| Jul 24, 2025 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | -0.56% | 13,072 |
| Jul 23, 2025 | 1.74 | 1.80 | 1.71 | 1.80 | 1.80 | 0.56% | 13,800 |
| Jul 22, 2025 | 1.77 | 1.82 | 1.72 | 1.79 | 1.79 | 4.68% | 46,431 |
| Jul 21, 2025 | 1.28 | 1.92 | 1.28 | 1.71 | 1.71 | 33.59% | 406,794 |
| Jul 18, 2025 | 1.30 | 1.39 | 1.26 | 1.28 | 1.28 | -4.48% | 228,002 |
| Jul 17, 2025 | 1.46 | 1.51 | 1.34 | 1.34 | 1.34 | -8.22% | 44,793 |
| Jul 16, 2025 | 1.23 | 1.50 | 1.20 | 1.46 | 1.46 | 14.96% | 115,952 |
| Jul 15, 2025 | 1.10 | 1.70 | 1.08 | 1.27 | 1.27 | 14.41% | 454,689 |
| Jul 14, 2025 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | - | 78,754 |
| Jul 11, 2025 | 1.08 | 1.12 | 1.04 | 1.11 | 1.11 | 4.72% | 54,642 |
| Jul 10, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 7.15% | 161,576 |
| Jul 9, 2025 | 0.90 | 1.00 | 0.87 | 0.99 | 0.99 | 8.11% | 180,755 |
| Jul 8, 2025 | 0.87 | 0.94 | 0.87 | 0.92 | 0.92 | 1.45% | 23,778 |
| Jul 7, 2025 | 0.86 | 0.94 | 0.82 | 0.90 | 0.90 | 9.33% | 481,513 |
| Jul 3, 2025 | 0.85 | 0.88 | 0.80 | 0.83 | 0.83 | -6.38% | 205,314 |
| Jul 2, 2025 | 0.87 | 0.90 | 0.81 | 0.88 | 0.88 | -1.53% | 189,459 |
| Jul 1, 2025 | 0.87 | 0.92 | 0.83 | 0.89 | 0.89 | 5.68% | 64,766 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | -5.92% | 64,723 |
| Jun 27, 2025 | 0.80 | 0.92 | 0.80 | 0.90 | 0.90 | 3.31% | 134,901 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.80 | 0.87 | 0.87 | -4.61% | 56,967 |
| Jun 25, 2025 | 0.80 | 0.92 | 0.75 | 0.91 | 0.91 | 9.80% | 173,125 |
| Jun 24, 2025 | 0.81 | 0.89 | 0.79 | 0.83 | 0.83 | 2.09% | 225,022 |
| Jun 23, 2025 | 0.89 | 0.89 | 0.75 | 0.81 | 0.81 | -10.68% | 336,937 |
| Jun 20, 2025 | 0.93 | 0.94 | 0.80 | 0.91 | 0.91 | 10.45% | 2,961,547 |
| Jun 18, 2025 | 0.79 | 0.84 | 0.64 | 0.83 | 0.83 | 5.20% | 3,598,390 |
| Jun 17, 2025 | 2.40 | 2.53 | 0.47 | 0.79 | 0.79 | -66.59% | 3,234,054 |
| Jun 16, 2025 | 2.42 | 2.48 | 2.22 | 2.35 | 2.35 | -4.86% | 1,174,427 |
| Jun 13, 2025 | 2.46 | 2.56 | 2.28 | 2.47 | 2.47 | -0.80% | 1,276,957 |
| Jun 12, 2025 | 2.86 | 3.11 | 2.40 | 2.49 | 2.49 | -13.24% | 647,968 |
| Jun 11, 2025 | 3.01 | 3.12 | 2.73 | 2.87 | 2.87 | -5.90% | 423,184 |
| Jun 10, 2025 | 3.02 | 3.28 | 2.68 | 3.05 | 3.05 | 3.39% | 409,137 |
| Jun 9, 2025 | 2.82 | 3.20 | 2.71 | 2.95 | 2.95 | 13.46% | 563,202 |
| Jun 6, 2025 | 2.98 | 3.14 | 2.60 | 2.60 | 2.60 | -14.75% | 206,867 |
| Jun 5, 2025 | 2.75 | 3.15 | 2.62 | 3.05 | 3.05 | 9.32% | 391,438 |