Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.600
-0.060 (-3.61%)
Nov 6, 2025, 1:55 PM EST - Market open
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.60 | 1.60 | 1.59 | 1.58 | - | -4.76% | 314 |
| Nov 5, 2025 | 1.63 | 1.70 | 1.57 | 1.66 | 1.66 | -5.14% | 9,634 |
| Nov 4, 2025 | 1.78 | 1.79 | 1.68 | 1.75 | 1.75 | -2.78% | 14,976 |
| Nov 3, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 7,033 |
| Oct 31, 2025 | 2.00 | 2.04 | 1.83 | 1.83 | 1.83 | -12.02% | 18,540 |
| Oct 30, 2025 | 2.13 | 2.13 | 2.03 | 2.08 | 2.08 | -1.89% | 5,870 |
| Oct 29, 2025 | 2.13 | 2.13 | 2.02 | 2.12 | 2.12 | 2.91% | 3,386 |
| Oct 28, 2025 | 2.11 | 2.15 | 2.06 | 2.06 | 2.06 | -1.44% | 74,458 |
| Oct 27, 2025 | 2.10 | 2.26 | 2.07 | 2.09 | 2.09 | 3.47% | 26,689 |
| Oct 24, 2025 | 2.10 | 2.24 | 2.01 | 2.02 | 2.02 | -3.81% | 252,716 |
| Oct 23, 2025 | 2.30 | 2.30 | 2.09 | 2.10 | 2.10 | -3.23% | 43,164 |
| Oct 22, 2025 | 2.15 | 2.45 | 2.15 | 2.17 | 2.17 | 0.46% | 54,712 |
| Oct 21, 2025 | 2.48 | 2.62 | 2.10 | 2.16 | 2.16 | -14.29% | 101,206 |
| Oct 20, 2025 | 2.11 | 2.83 | 2.08 | 2.52 | 2.52 | 24.75% | 155,199 |
| Oct 17, 2025 | 2.29 | 2.29 | 2.02 | 2.02 | 2.02 | -11.40% | 11,919 |
| Oct 16, 2025 | 2.07 | 2.50 | 2.07 | 2.28 | 2.28 | 9.09% | 960,805 |
| Oct 15, 2025 | 2.05 | 2.71 | 1.93 | 2.09 | 2.09 | 5.56% | 702,215 |
| Oct 14, 2025 | 1.95 | 2.10 | 1.94 | 1.98 | 1.98 | -3.41% | 139,949 |
| Oct 13, 2025 | 1.98 | 2.18 | 1.98 | 2.05 | 2.05 | -0.49% | 255,340 |
| Oct 10, 2025 | 2.05 | 2.10 | 1.89 | 2.06 | 2.06 | 3.52% | 159,234 |
| Oct 9, 2025 | 2.01 | 2.05 | 1.97 | 1.99 | 1.99 | -0.50% | 19,597 |
| Oct 8, 2025 | 2.01 | 2.10 | 1.88 | 2.00 | 2.00 | 2.46% | 82,827 |
| Oct 7, 2025 | 1.97 | 2.00 | 1.89 | 1.95 | 1.95 | 7.25% | 169,730 |
| Oct 6, 2025 | 1.80 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 8,059 |
| Oct 3, 2025 | 1.78 | 1.86 | 1.73 | 1.78 | 1.78 | 1.14% | 8,355 |
| Oct 2, 2025 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 1.15% | 4,926 |
| Oct 1, 2025 | 1.76 | 1.83 | 1.74 | 1.74 | 1.74 | -0.57% | 6,204 |
| Sep 30, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.85% | 6,586 |
| Sep 29, 2025 | 1.75 | 1.89 | 1.74 | 1.82 | 1.82 | 4.00% | 20,622 |
| Sep 26, 2025 | 1.85 | 1.85 | 1.73 | 1.75 | 1.75 | - | 6,286 |
| Sep 25, 2025 | 1.84 | 1.93 | 1.70 | 1.75 | 1.75 | -5.41% | 18,458 |
| Sep 24, 2025 | 1.82 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 6,579 |
| Sep 23, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -6.12% | 2,538 |
| Sep 22, 2025 | 1.98 | 2.00 | 1.90 | 1.96 | 1.96 | -5.77% | 25,731 |
| Sep 19, 2025 | 1.85 | 2.13 | 1.76 | 2.08 | 2.08 | 13.66% | 169,596 |
| Sep 18, 2025 | 1.93 | 1.93 | 1.81 | 1.83 | 1.83 | -2.14% | 1,416,664 |
| Sep 17, 2025 | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | -3.11% | 7,258 |
| Sep 16, 2025 | 1.77 | 2.00 | 1.74 | 1.93 | 1.93 | 7.22% | 27,095 |
| Sep 15, 2025 | 1.89 | 1.89 | 1.77 | 1.80 | 1.80 | 0.56% | 20,349 |
| Sep 12, 2025 | 1.95 | 1.97 | 1.74 | 1.79 | 1.79 | -6.28% | 49,400 |
| Sep 11, 2025 | 1.66 | 2.00 | 1.66 | 1.91 | 1.91 | 11.70% | 52,087 |
| Sep 10, 2025 | 1.71 | 2.02 | 1.62 | 1.71 | 1.71 | 1.18% | 284,736 |
| Sep 9, 2025 | 1.70 | 1.74 | 1.62 | 1.69 | 1.69 | 1.20% | 10,942 |
| Sep 8, 2025 | 1.71 | 1.74 | 1.63 | 1.67 | 1.67 | -2.91% | 11,965 |
| Sep 5, 2025 | 1.70 | 1.72 | 1.62 | 1.72 | 1.72 | 1.78% | 716 |
| Sep 4, 2025 | 1.66 | 1.69 | 1.61 | 1.69 | 1.69 | 0.60% | 4,184 |
| Sep 3, 2025 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | 1.20% | 1,921 |
| Sep 2, 2025 | 1.68 | 1.74 | 1.66 | 1.66 | 1.66 | -5.31% | 4,409 |
| Aug 29, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 4.35% | 367 |
| Aug 28, 2025 | 1.63 | 1.81 | 1.61 | 1.68 | 1.68 | -4.82% | 30,806 |