Skip to main content
Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
2.260
-0.050 (-2.16%)
Dec 24, 2024, 4:00 PM EST - Market closed

Planet Green Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20242.312.392.262.262.26-2.16%1,790
Dec 23, 20242.122.492.122.312.315.00%13,944
Dec 20, 20242.312.392.202.202.20-3.08%12,557
Dec 19, 20242.452.642.272.272.27-8.84%10,188
Dec 18, 20242.522.692.452.492.49-1.58%11,992
Dec 17, 20242.462.672.462.532.53-0.39%9,082
Dec 16, 20242.602.632.412.542.54-3.09%12,770
Dec 13, 20242.632.672.582.622.62-1.09%12,118
Dec 12, 20242.612.652.542.652.651.53%5,813
Dec 11, 20242.412.862.382.612.618.30%15,886
Dec 10, 20242.512.532.362.412.41-3.98%11,616
Dec 9, 20242.512.652.512.512.51-6,281
Dec 6, 20242.252.722.252.512.5115.67%67,247
Dec 5, 20242.162.492.132.172.17-1.41%67,524
Dec 4, 20242.332.332.002.202.20-5.54%37,612
Dec 3, 20242.452.512.252.332.33-5.28%37,764
Dec 2, 20242.552.842.382.462.46-5.75%12,974
Nov 29, 20242.782.842.502.612.61-6.79%18,990
Nov 27, 20242.682.842.622.802.801.08%22,818
Nov 26, 20242.442.772.442.772.779.92%30,971
Nov 25, 20243.443.582.252.522.52-28.00%858,781
Nov 22, 20243.293.592.893.503.506.71%565,846
Nov 21, 20243.183.603.113.283.282.82%154,121
Nov 20, 20243.353.703.063.193.19-5.90%240,439
Nov 19, 20242.823.452.533.393.399.71%354,195
Nov 18, 20244.145.522.403.093.09-19.74%2,327,058
Nov 15, 20243.513.983.503.853.852.67%169,508
Nov 14, 20242.753.752.653.753.7525.42%568,950
Nov 13, 20241.993.361.992.992.9937.79%289,451
Nov 12, 20241.632.171.502.172.1732.72%450,591
Nov 11, 20241.641.691.431.641.649.00%632,139
Nov 8, 20241.992.121.301.501.50-23.55%1,286,416
Nov 7, 20242.122.301.831.961.96-3.35%1,279,180
Nov 6, 20242.352.652.032.032.03-13.43%847,268
Nov 5, 20242.102.562.102.352.3511.67%434,181
Nov 4, 20242.002.112.002.102.103.96%1,594
Nov 1, 20242.462.462.022.022.02-12.17%20,066
Oct 31, 20242.332.552.302.302.30-0.43%7,035
Oct 30, 20242.402.492.312.312.31-10.12%2,681
Oct 29, 20242.512.572.492.572.57-2.28%1,461
Oct 28, 20242.632.642.632.632.63-0.38%5,592
Oct 25, 20242.622.682.622.642.644.76%8,013
Oct 24, 20242.322.562.302.522.52-6.67%19,072
Oct 23, 20242.632.732.532.702.704.25%16,005
Oct 22, 20242.572.592.562.592.592.78%5,790
Oct 21, 20242.582.582.452.522.52-2.55%6,668
Oct 18, 20242.422.652.422.592.597.75%64,338
Oct 17, 20242.242.662.242.402.4013.74%137,924
Oct 16, 20242.102.282.032.112.117.65%36,158
Oct 15, 20241.932.001.861.961.962.08%13,551
Oct 14, 20242.062.111.861.921.92-7.25%18,414
Oct 11, 20241.702.081.702.072.0725.53%75,472
Oct 10, 20241.581.931.441.651.6510.67%101,500
Oct 9, 20241.541.541.181.491.49-3.25%21,613
Oct 8, 20241.601.601.461.541.548.45%14,461
Oct 7, 20241.471.511.421.421.42-5.33%1,944
Oct 4, 20241.481.601.481.501.501.35%5,167
Oct 3, 20241.461.531.461.481.48-2.63%1,073
Oct 2, 20241.501.551.381.521.520.66%11,148
Oct 1, 20241.541.541.501.511.51-1.95%5,621
Sep 30, 20241.541.681.501.541.54-0.77%3,231
Sep 27, 20241.531.601.501.551.550.13%3,563
Sep 26, 20241.551.581.511.551.55-1.27%6,660
Sep 25, 20241.481.571.481.571.571.29%1,127
Sep 24, 20241.601.601.551.551.551.97%4,133
Sep 23, 20241.521.521.521.521.52-5.00%417
Sep 20, 20241.601.601.601.601.60-91
Sep 19, 20241.601.601.601.601.60-303
Sep 18, 20241.601.601.601.601.60-3.90%738
Sep 17, 20241.571.671.571.671.6711.00%1,268
Sep 16, 20241.681.701.501.501.50-1.32%3,091
Sep 13, 20241.601.601.511.521.52-5.00%1,069
Sep 12, 20241.601.601.601.601.60-88
Sep 11, 20241.601.601.601.601.60-5.88%1,497
Sep 10, 20241.701.701.701.701.700.12%411
Sep 9, 20241.701.701.701.701.70-0.12%502
Sep 6, 20241.751.801.701.701.70-0.58%2,792
Sep 5, 20241.721.721.681.711.71-8,183
Sep 4, 20241.881.881.711.711.71-10.00%2,183
Sep 3, 20242.002.001.901.901.902.70%879
Aug 30, 20241.931.931.851.851.850.54%549
Aug 29, 20241.841.841.841.841.846.98%502
Aug 28, 20241.721.721.721.721.72-12.24%674
Aug 27, 20241.891.981.891.961.963.16%2,003
Aug 26, 20241.901.951.901.901.90-0.05%1,717
Aug 23, 20241.931.931.901.901.90-4.95%3,370
Aug 22, 20241.652.251.562.002.0014.94%31,513
Aug 21, 20241.791.801.681.741.74-0.57%8,125
Aug 20, 20241.751.751.751.751.75-1.13%662
Aug 19, 20241.771.771.771.771.7710.62%588
Aug 16, 20241.601.601.601.601.600.63%457
Aug 15, 20241.521.591.521.591.590.70%681
Aug 14, 20241.621.621.501.581.58-2.29%2,008
Aug 13, 20241.621.621.621.621.62-2.65%962
Aug 12, 20241.571.791.571.661.666.41%1,402
Aug 9, 20241.561.561.561.561.56-95
Aug 8, 20241.451.631.451.561.56-1,866
Aug 7, 20241.601.601.561.561.56-1.89%555
Aug 6, 20241.491.591.491.591.591.92%1,359
Aug 5, 20241.601.601.531.561.56-7.14%5,577