Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.790
-0.120 (-6.28%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 1.71 | 1.80 | 1.63 | 1.77 | 1.77 | 0.86% | 33,434 |
| Aug 26, 2025 | 1.75 | 1.81 | 1.67 | 1.75 | 1.75 | -0.57% | 17,984 |
| Aug 25, 2025 | 1.79 | 1.92 | 1.70 | 1.76 | 1.76 | -4.86% | 90,982 |
| Aug 22, 2025 | 1.75 | 1.90 | 1.73 | 1.85 | 1.85 | 7.56% | 110,094 |
| Aug 21, 2025 | 1.61 | 2.02 | 1.52 | 1.72 | 1.72 | 2.38% | 492,365 |
| Aug 20, 2025 | 1.69 | 1.73 | 1.54 | 1.68 | 1.68 | -3.45% | 31,944 |
| Aug 19, 2025 | 1.76 | 1.92 | 1.54 | 1.74 | 1.74 | -4.92% | 141,495 |
| Aug 18, 2025 | 1.76 | 1.83 | 1.71 | 1.83 | 1.83 | 3.39% | 119,320 |
| Aug 15, 2025 | 1.71 | 2.01 | 1.71 | 1.77 | 1.77 | -0.56% | 65,340 |
| Aug 14, 2025 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -3.78% | 5,354 |
| Aug 13, 2025 | 1.81 | 1.86 | 1.78 | 1.85 | 1.85 | 0.54% | 11,198 |
| Aug 12, 2025 | 1.84 | 1.84 | 1.71 | 1.84 | 1.84 | 5.14% | 5,434 |
| Aug 11, 2025 | 1.73 | 1.83 | 1.68 | 1.75 | 1.75 | - | 38,169 |
| Aug 8, 2025 | 1.91 | 1.91 | 1.50 | 1.75 | 1.75 | -6.91% | 146,322 |
| Aug 7, 2025 | 1.86 | 1.94 | 1.64 | 1.88 | 1.88 | 13.94% | 79,823 |
| Aug 6, 2025 | 1.57 | 1.72 | 1.57 | 1.65 | 1.65 | 7.84% | 74,623 |
| Aug 5, 2025 | 1.48 | 1.69 | 1.48 | 1.53 | 1.53 | 0.66% | 70,121 |
| Aug 4, 2025 | 1.47 | 1.59 | 1.47 | 1.52 | 1.52 | 1.33% | 4,749 |
| Aug 1, 2025 | 1.61 | 1.64 | 1.50 | 1.50 | 1.50 | -8.54% | 11,572 |
| Jul 31, 2025 | 1.67 | 1.70 | 1.61 | 1.64 | 1.64 | -1.80% | 51,433 |
| Jul 30, 2025 | 1.66 | 1.76 | 1.65 | 1.67 | 1.67 | 11.33% | 38,497 |
| Jul 29, 2025 | 2.02 | 2.02 | 1.50 | 1.50 | 1.50 | -26.83% | 217,103 |
| Jul 28, 2025 | 1.99 | 2.08 | 1.80 | 2.05 | 2.05 | 2.50% | 226,188 |
| 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 |