Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.980
-0.040 (-1.98%)
May 28, 2025, 4:00 PM - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.50 | 2.15 | 1.38 | 2.05 | 2.05 | 35.76% | 438,699 |
| May 12, 2025 | 1.19 | 1.54 | 1.11 | 1.51 | 1.51 | 22.76% | 467,623 |
| May 9, 2025 | 1.15 | 1.24 | 1.04 | 1.23 | 1.23 | 3.36% | 452,569 |
| May 8, 2025 | 1.16 | 1.20 | 1.06 | 1.19 | 1.19 | 3.48% | 274,221 |
| May 7, 2025 | 1.15 | 1.20 | 1.05 | 1.15 | 1.15 | -1.71% | 309,635 |
| May 6, 2025 | 1.18 | 1.24 | 1.05 | 1.17 | 1.17 | -0.85% | 378,604 |
| May 5, 2025 | 0.98 | 1.19 | 0.91 | 1.18 | 1.18 | 22.28% | 406,764 |
| May 2, 2025 | 0.98 | 1.01 | 0.85 | 0.97 | 0.97 | -4.46% | 254,462 |
| May 1, 2025 | 1.09 | 1.14 | 0.89 | 1.01 | 1.01 | -9.82% | 472,237 |
| Apr 30, 2025 | 1.11 | 1.17 | 1.04 | 1.12 | 1.12 | - | 174,367 |
| Apr 29, 2025 | 1.28 | 1.28 | 1.00 | 1.12 | 1.12 | -13.18% | 344,182 |
| Apr 28, 2025 | 1.27 | 1.38 | 1.24 | 1.29 | 1.29 | - | 233,456 |
| Apr 25, 2025 | 1.31 | 1.44 | 1.25 | 1.29 | 1.29 | -2.27% | 221,092 |
| Apr 24, 2025 | 1.31 | 1.38 | 1.31 | 1.32 | 1.32 | -1.57% | 39,534 |
| Apr 23, 2025 | 1.36 | 1.42 | 1.20 | 1.34 | 1.34 | -6.87% | 286,329 |
| Apr 22, 2025 | 1.49 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 80,855 |
| Apr 21, 2025 | 1.43 | 1.62 | 1.43 | 1.45 | 1.45 | -7.64% | 129,183 |
| Apr 17, 2025 | 1.36 | 1.76 | 1.36 | 1.57 | 1.57 | 14.60% | 570,368 |
| Apr 16, 2025 | 1.32 | 1.43 | 1.20 | 1.37 | 1.37 | 3.79% | 189,254 |
| Apr 15, 2025 | 1.34 | 1.56 | 1.19 | 1.32 | 1.32 | 1.54% | 284,735 |
| Apr 14, 2025 | 1.30 | 1.37 | 1.16 | 1.30 | 1.30 | 9.24% | 86,947 |
| Apr 11, 2025 | 1.02 | 1.23 | 1.02 | 1.19 | 1.19 | 4.39% | 64,801 |
| Apr 10, 2025 | 1.48 | 1.54 | 1.10 | 1.14 | 1.14 | -19.72% | 80,112 |
| Apr 9, 2025 | 1.39 | 1.46 | 1.33 | 1.42 | 1.42 | 14.52% | 80,228 |
| Apr 8, 2025 | 1.18 | 1.52 | 1.15 | 1.24 | 1.24 | -0.24% | 154,737 |
| Apr 7, 2025 | 1.12 | 1.48 | 1.12 | 1.24 | 1.24 | -1.35% | 116,344 |
| Apr 4, 2025 | 1.20 | 1.38 | 1.13 | 1.26 | 1.26 | 6.78% | 45,866 |
| Apr 3, 2025 | 1.36 | 1.48 | 1.18 | 1.18 | 1.18 | -10.61% | 52,273 |
| Apr 2, 2025 | 1.48 | 1.48 | 1.32 | 1.32 | 1.32 | -11.41% | 10,214 |
| Apr 1, 2025 | 1.19 | 1.70 | 1.19 | 1.49 | 1.49 | 21.14% | 78,873 |
| Mar 31, 2025 | 1.09 | 1.30 | 1.06 | 1.23 | 1.23 | 20.59% | 132,499 |
| 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 |