Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
2.000
+0.210 (11.73%)
Jul 25, 2025, 4:00 PM - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 2.65 | 2.89 | 2.47 | 2.79 | 2.79 | 4.10% | 218,438 |
| Jun 3, 2025 | 2.59 | 2.99 | 2.55 | 2.68 | 2.68 | -0.37% | 267,262 |
| Jun 2, 2025 | 2.29 | 2.77 | 2.21 | 2.69 | 2.69 | 13.98% | 395,064 |
| May 30, 2025 | 2.51 | 2.65 | 2.11 | 2.36 | 2.36 | 3.51% | 438,811 |
| May 29, 2025 | 2.01 | 2.33 | 1.99 | 2.28 | 2.28 | 15.15% | 258,696 |
| May 28, 2025 | 1.97 | 2.20 | 1.95 | 1.98 | 1.98 | -1.98% | 180,743 |
| May 27, 2025 | 1.72 | 2.20 | 1.71 | 2.02 | 2.02 | 16.09% | 484,151 |
| May 23, 2025 | 1.43 | 1.76 | 1.41 | 1.74 | 1.74 | 18.37% | 418,702 |
| May 22, 2025 | 1.50 | 1.50 | 1.40 | 1.47 | 1.47 | 7.30% | 233,036 |
| May 21, 2025 | 1.36 | 1.52 | 1.33 | 1.37 | 1.37 | -2.14% | 235,951 |
| May 20, 2025 | 1.35 | 1.43 | 1.29 | 1.40 | 1.40 | 3.70% | 238,476 |
| May 19, 2025 | 1.25 | 1.46 | 1.15 | 1.35 | 1.35 | 6.30% | 296,795 |
| May 16, 2025 | 1.33 | 1.33 | 1.20 | 1.27 | 1.27 | 4.10% | 241,955 |
| May 15, 2025 | 1.45 | 1.49 | 1.22 | 1.22 | 1.22 | -21.79% | 279,703 |
| May 14, 2025 | 1.98 | 3.15 | 1.26 | 1.56 | 1.56 | -23.90% | 1,502,694 |