Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.020
-0.200 (-16.39%)
Mar 28, 2025, 4:00 PM EST - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 2.35 | 2.36 | 2.25 | 2.25 | 2.25 | -5.46% | 1,072 |
| Feb 12, 2025 | 2.25 | 2.38 | 2.25 | 2.38 | 2.38 | 9.17% | 2,370 |
| Feb 11, 2025 | 2.25 | 2.26 | 2.18 | 2.18 | 2.18 | -3.54% | 3,685 |
| Feb 10, 2025 | 2.33 | 2.45 | 2.26 | 2.26 | 2.26 | -3.17% | 5,739 |
| Feb 7, 2025 | 2.68 | 2.71 | 2.31 | 2.33 | 2.33 | -6.64% | 19,183 |
| Feb 6, 2025 | 2.55 | 2.59 | 2.50 | 2.50 | 2.50 | -0.99% | 1,212 |
| Feb 5, 2025 | 2.59 | 2.59 | 2.50 | 2.53 | 2.53 | -6.13% | 12,611 |
| Feb 4, 2025 | 2.56 | 3.00 | 2.56 | 2.69 | 2.69 | 5.08% | 11,830 |
| Feb 3, 2025 | 2.48 | 2.75 | 2.48 | 2.56 | 2.56 | 1.39% | 9,767 |
| Jan 31, 2025 | 2.57 | 2.57 | 2.47 | 2.53 | 2.53 | -3.26% | 3,223 |
| Jan 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.33% | 1,119 |
| Jan 29, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 10.20% | 2,111 |
| Jan 28, 2025 | 2.49 | 2.59 | 2.45 | 2.45 | 2.45 | -5.26% | 2,010 |
| Jan 27, 2025 | 2.60 | 2.60 | 2.50 | 2.59 | 2.59 | 4.70% | 4,919 |
| Jan 24, 2025 | 2.50 | 2.62 | 2.47 | 2.47 | 2.47 | -8.52% | 12,698 |
| Jan 23, 2025 | 2.54 | 2.70 | 2.45 | 2.70 | 2.70 | 7.87% | 8,059 |
| Jan 22, 2025 | 2.45 | 2.82 | 2.45 | 2.50 | 2.50 | 5.79% | 25,424 |
| Jan 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 380 |
| Jan 17, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -1.42% | 575 |
| Jan 16, 2025 | 2.48 | 2.48 | 2.35 | 2.40 | 2.40 | -3.61% | 5,156 |