Planet Green Holdings Corp. (PLAG)
NYSEAMERICAN: PLAG · Real-Time Price · USD
1.740
-0.040 (-2.25%)
Jun 12, 2026, 4:00 PM EDT - Market closed
Planet Green Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.70 | 1.74 | 1.65 | 1.74 | 1.74 | -2.25% | 6,780 |
| Jun 11, 2026 | 1.72 | 1.78 | 1.66 | 1.78 | 1.78 | 1.72% | 8,781 |
| Jun 10, 2026 | 1.65 | 1.75 | 1.57 | 1.75 | 1.75 | 11.46% | 10,042 |
| Jun 9, 2026 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | -1.88% | 5,216 |
| Jun 8, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 1,401 |
| Jun 5, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | -1.22% | 2,002 |
| Jun 4, 2026 | 1.55 | 1.64 | 1.55 | 1.64 | 1.64 | 4.46% | 5,136 |
| Jun 3, 2026 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.09% | 5,059 |
| Jun 2, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | -1.82% | 1,744 |
| Jun 1, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | 6.45% | 3,152 |
| May 29, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 3,103 |
| May 28, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 1,639 |
| May 27, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | -2.48% | 3,298 |
| May 26, 2026 | 1.58 | 1.66 | 1.56 | 1.61 | 1.61 | 1.90% | 127,390 |
| May 22, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.07% | 1,291 |
| May 21, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | -0.43% | 2,033 |
| May 20, 2026 | 1.68 | 1.68 | 1.60 | 1.64 | 1.64 | -6.99% | 7,214 |
| May 19, 2026 | 1.65 | 1.79 | 1.65 | 1.76 | 1.76 | 7.32% | 12,170 |
| May 18, 2026 | 1.78 | 1.86 | 1.59 | 1.64 | 1.64 | -6.82% | 44,968 |
| May 15, 2026 | 1.80 | 2.06 | 1.76 | 1.76 | 1.76 | 1.73% | 54,775 |
| May 14, 2026 | 1.89 | 1.89 | 1.73 | 1.73 | 1.73 | -2.81% | 13,750 |
| May 13, 2026 | 1.95 | 1.95 | 1.73 | 1.78 | 1.78 | -5.82% | 15,358 |
| May 12, 2026 | 1.81 | 1.95 | 1.79 | 1.89 | 1.89 | 2.16% | 42,132 |
| May 11, 2026 | 1.84 | 1.93 | 1.66 | 1.85 | 1.85 | 1.65% | 52,573 |
| May 8, 2026 | 1.98 | 1.98 | 1.82 | 1.82 | 1.82 | -5.21% | 3,973 |
| May 7, 2026 | 2.19 | 2.19 | 1.83 | 1.92 | 1.92 | -7.69% | 28,942 |
| May 6, 2026 | 1.90 | 2.09 | 1.86 | 2.08 | 2.08 | 16.40% | 11,504 |
| May 5, 2026 | 2.17 | 2.21 | 1.72 | 1.79 | 1.79 | -13.67% | 69,128 |
| May 4, 2026 | 1.94 | 2.19 | 1.85 | 2.07 | 2.07 | 5.08% | 80,740 |
| May 1, 2026 | 1.74 | 2.00 | 1.67 | 1.97 | 1.97 | 10.06% | 121,499 |
| Apr 30, 2026 | 1.71 | 1.80 | 1.66 | 1.79 | 1.79 | -3.76% | 83,434 |
| Apr 29, 2026 | 1.51 | 2.16 | 1.45 | 1.86 | 1.86 | 26.53% | 339,311 |
| Apr 28, 2026 | 1.48 | 1.85 | 1.31 | 1.47 | 1.47 | 8.89% | 1,116,347 |
| Apr 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 1,070 |
| Apr 24, 2026 | 1.37 | 1.43 | 1.30 | 1.30 | 1.30 | -5.11% | 5,792 |
| Apr 23, 2026 | 1.35 | 1.43 | 1.34 | 1.37 | 1.37 | 0.74% | 4,887 |
| Apr 22, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.72% | 575 |
| Apr 21, 2026 | 1.45 | 1.52 | 1.32 | 1.34 | 1.34 | -9.36% | 19,294 |
| Apr 20, 2026 | 1.40 | 1.52 | 1.40 | 1.48 | 1.48 | 6.12% | 3,223 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 285 |
| Apr 16, 2026 | 1.50 | 1.50 | 1.32 | 1.38 | 1.38 | 2.22% | 2,497 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.33 | 1.35 | 1.35 | -6.25% | 34,378 |
| Apr 14, 2026 | 1.40 | 1.44 | 1.32 | 1.44 | 1.44 | 1.41% | 4,835 |
| Apr 13, 2026 | 1.44 | 1.48 | 1.41 | 1.42 | 1.42 | -1.05% | 88,992 |
| Apr 10, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 4.74% | 1,771 |
| Apr 9, 2026 | 1.38 | 1.48 | 1.36 | 1.37 | 1.37 | - | 2,291 |
| Apr 8, 2026 | 1.30 | 1.50 | 1.30 | 1.37 | 1.37 | 5.38% | 8,843 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.30 | 1.30 | 1.30 | -9.72% | 106,897 |
| Apr 6, 2026 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 1.62% | 4,168 |
| Apr 2, 2026 | 1.41 | 1.49 | 1.36 | 1.42 | 1.42 | -8.58% | 148,504 |