Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
3.500
+0.220 (6.71%)
At close: Nov 22, 2024, 4:00 PM
3.460
-0.040 (-1.14%)
After-hours: Nov 22, 2024, 7:15 PM EST
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.29 | 3.59 | 2.89 | 3.50 | 3.50 | 6.71% | 565,622 |
| Nov 21, 2024 | 3.18 | 3.60 | 3.11 | 3.28 | 3.28 | 2.82% | 154,121 |
| Nov 20, 2024 | 3.35 | 3.70 | 3.06 | 3.19 | 3.19 | -5.90% | 240,439 |
| Nov 19, 2024 | 2.82 | 3.45 | 2.53 | 3.39 | 3.39 | 9.71% | 354,195 |
| Nov 18, 2024 | 4.14 | 5.52 | 2.40 | 3.09 | 3.09 | -19.74% | 2,327,058 |
| Nov 15, 2024 | 3.51 | 3.98 | 3.50 | 3.85 | 3.85 | 2.67% | 169,508 |
| Nov 14, 2024 | 2.75 | 3.75 | 2.65 | 3.75 | 3.75 | 25.42% | 568,950 |
| Nov 13, 2024 | 1.99 | 3.36 | 1.99 | 2.99 | 2.99 | 37.79% | 289,451 |
| Nov 12, 2024 | 1.63 | 2.17 | 1.50 | 2.17 | 2.17 | 32.72% | 450,591 |
| Nov 11, 2024 | 1.64 | 1.69 | 1.43 | 1.64 | 1.64 | 9.00% | 632,139 |
| Nov 8, 2024 | 1.99 | 2.12 | 1.30 | 1.50 | 1.50 | -23.55% | 1,286,416 |
| Nov 7, 2024 | 2.12 | 2.30 | 1.83 | 1.96 | 1.96 | -3.35% | 1,279,180 |
| Nov 6, 2024 | 2.35 | 2.65 | 2.03 | 2.03 | 2.03 | -13.43% | 847,268 |
| Nov 5, 2024 | 2.10 | 2.56 | 2.10 | 2.35 | 2.35 | 11.67% | 434,181 |
| Nov 4, 2024 | 2.00 | 2.11 | 2.00 | 2.10 | 2.10 | 3.96% | 1,594 |
| Nov 1, 2024 | 2.46 | 2.46 | 2.02 | 2.02 | 2.02 | -12.17% | 20,066 |
| Oct 31, 2024 | 2.33 | 2.55 | 2.30 | 2.30 | 2.30 | -0.43% | 7,035 |
| Oct 30, 2024 | 2.40 | 2.49 | 2.31 | 2.31 | 2.31 | -10.12% | 2,681 |
| Oct 29, 2024 | 2.51 | 2.57 | 2.49 | 2.57 | 2.57 | -2.28% | 1,461 |
| Oct 28, 2024 | 2.63 | 2.64 | 2.63 | 2.63 | 2.63 | -0.38% | 5,592 |
| Oct 25, 2024 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | 4.76% | 8,013 |
| Oct 24, 2024 | 2.32 | 2.56 | 2.30 | 2.52 | 2.52 | -6.67% | 19,072 |
| Oct 23, 2024 | 2.63 | 2.73 | 2.53 | 2.70 | 2.70 | 4.25% | 16,005 |
| Oct 22, 2024 | 2.57 | 2.59 | 2.56 | 2.59 | 2.59 | 2.78% | 5,790 |
| Oct 21, 2024 | 2.58 | 2.58 | 2.45 | 2.52 | 2.52 | -2.55% | 6,668 |
| Oct 18, 2024 | 2.42 | 2.65 | 2.42 | 2.59 | 2.59 | 7.75% | 64,338 |
| Oct 17, 2024 | 2.24 | 2.66 | 2.24 | 2.40 | 2.40 | 13.74% | 137,924 |
| Oct 16, 2024 | 2.10 | 2.28 | 2.03 | 2.11 | 2.11 | 7.65% | 36,158 |
| Oct 15, 2024 | 1.93 | 2.00 | 1.86 | 1.96 | 1.96 | 2.08% | 13,551 |
| Oct 14, 2024 | 2.06 | 2.11 | 1.86 | 1.92 | 1.92 | -7.25% | 18,414 |
| Oct 11, 2024 | 1.70 | 2.08 | 1.70 | 2.07 | 2.07 | 25.53% | 75,472 |
| Oct 10, 2024 | 1.58 | 1.93 | 1.44 | 1.65 | 1.65 | 10.67% | 101,500 |
| Oct 9, 2024 | 1.54 | 1.54 | 1.18 | 1.49 | 1.49 | -3.25% | 21,613 |
| Oct 8, 2024 | 1.60 | 1.60 | 1.46 | 1.54 | 1.54 | 8.45% | 14,461 |
| Oct 7, 2024 | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -5.33% | 1,944 |
| Oct 4, 2024 | 1.48 | 1.60 | 1.48 | 1.50 | 1.50 | 1.35% | 5,167 |
| Oct 3, 2024 | 1.46 | 1.53 | 1.46 | 1.48 | 1.48 | -2.63% | 1,073 |
| Oct 2, 2024 | 1.50 | 1.55 | 1.38 | 1.52 | 1.52 | 0.66% | 11,148 |
| Oct 1, 2024 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 5,621 |
| Sep 30, 2024 | 1.54 | 1.68 | 1.50 | 1.54 | 1.54 | -0.77% | 3,231 |
| Sep 27, 2024 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 0.13% | 3,563 |
| Sep 26, 2024 | 1.55 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 6,660 |
| Sep 25, 2024 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 1,127 |
| Sep 24, 2024 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 1.97% | 4,133 |
| Sep 23, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.00% | 417 |
| Sep 20, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 91 |
| Sep 19, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 303 |
| Sep 18, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.90% | 738 |
| Sep 17, 2024 | 1.57 | 1.67 | 1.57 | 1.67 | 1.67 | 11.00% | 1,268 |
| Sep 16, 2024 | 1.68 | 1.70 | 1.50 | 1.50 | 1.50 | -1.32% | 3,091 |
| Sep 13, 2024 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -5.00% | 1,069 |
| Sep 12, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 88 |
| Sep 11, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | 1,497 |
| Sep 10, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 411 |
| Sep 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 502 |
| Sep 6, 2024 | 1.75 | 1.80 | 1.70 | 1.70 | 1.70 | -0.58% | 2,792 |
| Sep 5, 2024 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | - | 8,183 |
| Sep 4, 2024 | 1.88 | 1.88 | 1.71 | 1.71 | 1.71 | -10.00% | 2,183 |
| Sep 3, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 2.70% | 879 |
| Aug 30, 2024 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | 0.54% | 549 |
| Aug 29, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.98% | 502 |
| Aug 28, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -12.24% | 674 |
| Aug 27, 2024 | 1.89 | 1.98 | 1.89 | 1.96 | 1.96 | 3.16% | 2,003 |
| Aug 26, 2024 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -0.05% | 1,717 |
| Aug 23, 2024 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -4.95% | 3,370 |
| Aug 22, 2024 | 1.65 | 2.25 | 1.56 | 2.00 | 2.00 | 14.94% | 31,513 |
| Aug 21, 2024 | 1.79 | 1.80 | 1.68 | 1.74 | 1.74 | -0.57% | 8,125 |
| Aug 20, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 662 |
| Aug 19, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 10.62% | 588 |
| Aug 16, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 457 |
| Aug 15, 2024 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.70% | 681 |
| Aug 14, 2024 | 1.62 | 1.62 | 1.50 | 1.58 | 1.58 | -2.29% | 2,008 |
| Aug 13, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.65% | 962 |
| Aug 12, 2024 | 1.57 | 1.79 | 1.57 | 1.66 | 1.66 | 6.41% | 1,402 |
| Aug 9, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 95 |
| Aug 8, 2024 | 1.45 | 1.63 | 1.45 | 1.56 | 1.56 | - | 1,866 |
| Aug 7, 2024 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -1.89% | 555 |
| Aug 6, 2024 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 1.92% | 1,359 |
| Aug 5, 2024 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -7.14% | 5,577 |
| Aug 2, 2024 | 1.68 | 1.75 | 1.60 | 1.68 | 1.68 | 1.20% | 3,126 |
| Aug 1, 2024 | 1.89 | 1.89 | 1.66 | 1.66 | 1.66 | -2.35% | 4,128 |
| Jul 31, 2024 | 1.80 | 1.81 | 1.67 | 1.70 | 1.70 | -7.61% | 19,442 |
| Jul 30, 2024 | 1.88 | 2.04 | 1.80 | 1.84 | 1.84 | 1.66% | 10,105 |
| Jul 29, 2024 | 1.86 | 1.86 | 1.76 | 1.81 | 1.81 | -3.21% | 920 |
| Jul 26, 2024 | 1.92 | 2.01 | 1.87 | 1.87 | 1.87 | 0.54% | 9,785 |
| Jul 25, 2024 | 1.96 | 2.05 | 1.75 | 1.86 | 1.86 | -5.58% | 51,859 |
| Jul 24, 2024 | 1.90 | 1.97 | 1.84 | 1.97 | 1.97 | 2.07% | 64,525 |
| Jul 23, 2024 | 1.57 | 1.95 | 1.53 | 1.93 | 1.93 | 20.62% | 22,030 |
| Jul 22, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 467 |
| Jul 19, 2024 | 1.70 | 1.70 | 1.50 | 1.52 | 1.52 | -12.64% | 9,259 |
| Jul 18, 2024 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -8.42% | 5,929 |
| Jul 17, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 303 |
| Jul 16, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 223 |
| Jul 15, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 722 |
| Jul 12, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 482 |
| Jul 11, 2024 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.72% | 9,505 |
| Jul 10, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 605 |
| Jul 9, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.69% | 619 |
| Jul 8, 2024 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 7.14% | 2,808 |
| Jul 5, 2024 | 2.00 | 2.00 | 1.79 | 1.82 | 1.82 | 4.00% | 6,569 |